5721 (株)エス・サイエンス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-24 | 192 | 192 | 192 | 192 | 1,000 | 3,840 |
| 1984-12-20 | 201 | 201 | 201 | 201 | 1,000 | 4,020 |
| 1984-12-19 | 204 | 204 | 201 | 201 | 2,000 | 4,020 |
| 1984-12-18 | 205 | 205 | 205 | 205 | 1,000 | 4,100 |
| 1984-12-17 | 206 | 206 | 206 | 206 | 1,000 | 4,120 |
| 1984-12-15 | 205 | 205 | 205 | 205 | 1,000 | 4,100 |
| 1984-12-14 | 206 | 206 | 206 | 206 | 1,000 | 4,120 |
| 1984-12-13 | 209 | 209 | 209 | 209 | 1,000 | 4,180 |
| 1984-12-12 | 209 | 209 | 209 | 209 | 1,000 | 4,180 |
| 1984-12-11 | 211 | 211 | 206 | 206 | 14,000 | 4,120 |
| 1984-12-10 | 215 | 215 | 215 | 215 | 1,000 | 4,300 |
| 1984-12-07 | 215 | 215 | 215 | 215 | 1,000 | 4,300 |
| 1984-12-06 | 216 | 216 | 216 | 216 | 1,000 | 4,320 |
| 1984-12-05 | 220 | 220 | 220 | 220 | 1,000 | 4,400 |
| 1984-12-04 | 205 | 205 | 205 | 205 | 1,000 | 4,100 |
| 1984-12-03 | 205 | 205 | 205 | 205 | 6,000 | 4,100 |
| 1984-12-01 | 205 | 205 | 205 | 205 | 1,000 | 4,100 |
| 1984-11-30 | 205 | 205 | 205 | 205 | 1,000 | 4,100 |
| 1984-11-29 | 201 | 201 | 201 | 201 | 1,000 | 4,020 |
| 1984-11-28 | 202 | 202 | 201 | 201 | 3,000 | 4,020 |
| 1984-11-27 | 204 | 204 | 204 | 204 | 1,000 | 4,080 |
| 1984-11-26 | 204 | 204 | 204 | 204 | 2,000 | 4,080 |
| 1984-11-24 | 205 | 205 | 205 | 205 | 1,000 | 4,100 |
| 1984-11-22 | 212 | 212 | 212 | 212 | 3,000 | 4,240 |
| 1984-11-21 | 217 | 217 | 217 | 217 | 1,000 | 4,340 |
| 1984-11-20 | 217 | 217 | 215 | 215 | 12,000 | 4,300 |
| 1984-11-19 | 218 | 218 | 218 | 218 | 1,000 | 4,360 |
| 1984-11-17 | 219 | 219 | 219 | 219 | 1,000 | 4,380 |
| 1984-11-16 | 220 | 220 | 220 | 220 | 1,000 | 4,400 |
| 1984-11-14 | 218 | 220 | 218 | 220 | 10,000 | 4,400 |
| 1984-11-13 | 220 | 221 | 220 | 220 | 33,000 | 4,400 |
| 1984-11-12 | 230 | 230 | 225 | 225 | 38,000 | 4,500 |
| 1984-11-09 | 192 | 192 | 192 | 192 | 25,000 | 3,840 |
| 1984-11-08 | 197 | 197 | 197 | 197 | 1,000 | 3,940 |
| 1984-11-07 | 201 | 201 | 201 | 201 | 1,000 | 4,020 |
| 1984-11-06 | 201 | 201 | 201 | 201 | 1,000 | 4,020 |
| 1984-11-05 | 202 | 202 | 202 | 202 | 1,000 | 4,040 |
| 1984-11-02 | 200 | 200 | 200 | 200 | 1,000 | 4,000 |
| 1984-11-01 | 200 | 200 | 200 | 200 | 5,000 | 4,000 |
| 1984-10-29 | 206 | 206 | 197 | 197 | 3,000 | 3,940 |
| 1984-10-27 | 206 | 206 | 206 | 206 | 1,000 | 4,120 |
| 1984-10-26 | 207 | 207 | 204 | 204 | 9,000 | 4,080 |
| 1984-10-25 | 216 | 216 | 205 | 205 | 2,000 | 4,100 |
| 1984-10-24 | 212 | 219 | 212 | 219 | 23,000 | 4,380 |
| 1984-10-23 | 208 | 210 | 207 | 210 | 14,000 | 4,200 |
| 1984-10-22 | 200 | 206 | 200 | 206 | 2,000 | 4,120 |
| 1984-10-20 | 196 | 196 | 196 | 196 | 1,000 | 3,920 |
| 1984-10-19 | 195 | 198 | 195 | 198 | 3,000 | 3,960 |
| 1984-10-18 | 185 | 188 | 185 | 188 | 3,000 | 3,760 |
| 1984-10-17 | 180 | 180 | 180 | 180 | 1,000 | 3,600 |
| 1984-10-16 | 184 | 184 | 180 | 180 | 4,000 | 3,600 |
| 1984-10-15 | 188 | 188 | 188 | 188 | 1,000 | 3,760 |
| 1984-10-12 | 188 | 188 | 186 | 186 | 2,000 | 3,720 |
| 1984-10-11 | 186 | 186 | 186 | 186 | 1,000 | 3,720 |
| 1984-10-09 | 177 | 179 | 177 | 179 | 4,000 | 3,580 |
| 1984-10-08 | 175 | 178 | 175 | 178 | 2,000 | 3,560 |
| 1984-10-06 | 175 | 175 | 175 | 175 | 1,000 | 3,500 |
| 1984-10-05 | 180 | 180 | 176 | 176 | 57,000 | 3,520 |
| 1984-10-04 | 163 | 163 | 163 | 163 | 6,000 | 3,260 |
| 1984-09-19 | 162 | 162 | 162 | 162 | 3,000 | 3,240 |
| 1984-08-29 | 175 | 175 | 175 | 175 | 3,000 | 3,500 |
| 1984-08-27 | 173 | 173 | 171 | 173 | 5,000 | 3,460 |
| 1984-08-22 | 169 | 170 | 169 | 170 | 2,000 | 3,400 |
| 1984-08-16 | 165 | 165 | 165 | 165 | 2,000 | 3,300 |
| 1984-08-10 | 156 | 156 | 156 | 156 | 5,000 | 3,120 |
| 1984-08-08 | 160 | 160 | 160 | 160 | 10,000 | 3,200 |
| 1984-07-30 | 163 | 163 | 163 | 163 | 10,000 | 3,260 |
| 1984-07-24 | 165 | 165 | 165 | 165 | 2,000 | 3,300 |
| 1984-07-12 | 176 | 178 | 176 | 178 | 2,000 | 3,560 |
| 1984-07-11 | 176 | 176 | 176 | 176 | 2,000 | 3,520 |
| 1984-07-10 | 183 | 183 | 183 | 183 | 10,000 | 3,660 |
| 1984-07-09 | 190 | 190 | 182 | 182 | 13,000 | 3,640 |
| 1984-06-28 | 167 | 168 | 167 | 168 | 5,000 | 3,360 |
| 1984-06-15 | 171 | 171 | 171 | 171 | 3,000 | 3,420 |
| 1984-06-12 | 172 | 172 | 172 | 172 | 2,000 | 3,440 |
| 1984-06-01 | 171 | 171 | 171 | 171 | 1,000 | 3,420 |
| 1984-05-25 | 180 | 180 | 180 | 180 | 2,000 | 3,600 |
| 1984-05-22 | 174 | 174 | 174 | 174 | 3,000 | 3,480 |
| 1984-05-18 | 177 | 177 | 174 | 174 | 6,000 | 3,480 |
| 1984-05-14 | 188 | 188 | 188 | 188 | 2,000 | 3,760 |
| 1984-05-10 | 191 | 191 | 191 | 191 | 9,000 | 3,820 |
| 1984-05-09 | 180 | 189 | 180 | 189 | 11,000 | 3,780 |
| 1984-05-08 | 185 | 185 | 185 | 185 | 10,000 | 3,700 |
| 1984-05-04 | 184 | 184 | 184 | 184 | 2,000 | 3,680 |
| 1984-04-24 | 171 | 177 | 171 | 177 | 2,000 | 3,540 |
| 1984-04-23 | 180 | 180 | 180 | 180 | 1,000 | 3,600 |
| 1984-04-21 | 185 | 185 | 179 | 179 | 6,000 | 3,580 |
| 1984-04-20 | 168 | 168 | 168 | 168 | 1,000 | 3,360 |
| 1984-04-19 | 170 | 170 | 169 | 170 | 8,000 | 3,400 |
| 1984-04-18 | 168 | 168 | 168 | 168 | 1,000 | 3,360 |
| 1984-04-09 | 182 | 182 | 179 | 179 | 1,000 | 3,580 |
| 1984-03-15 | 160 | 160 | 160 | 160 | 1,000 | 3,200 |
| 1984-03-02 | 180 | 180 | 180 | 180 | 10,000 | 3,600 |
| 1984-03-01 | 186 | 186 | 186 | 186 | 4,000 | 3,720 |
| 1984-02-29 | 185 | 185 | 185 | 185 | 5,000 | 3,700 |
| 1984-02-23 | 182 | 182 | 182 | 182 | 1,000 | 3,640 |
| 1984-02-22 | 181 | 181 | 181 | 181 | 10,000 | 3,620 |
| 1984-02-21 | 181 | 181 | 181 | 181 | 7,000 | 3,620 |
| 1984-02-14 | 186 | 186 | 186 | 186 | 3,000 | 3,720 |
| 1984-02-10 | 200 | 202 | 200 | 202 | 12,000 | 4,040 |
| 1984-02-09 | 200 | 206 | 200 | 203 | 23,000 | 4,060 |
| 1984-02-08 | 195 | 200 | 195 | 200 | 2,000 | 4,000 |
| 1984-02-07 | 193 | 193 | 193 | 193 | 7,000 | 3,860 |
| 1984-02-02 | 182 | 185 | 182 | 185 | 6,000 | 3,700 |
| 1984-01-28 | 190 | 190 | 190 | 190 | 5,000 | 3,800 |
| 1984-01-27 | 190 | 191 | 190 | 191 | 15,000 | 3,820 |
| 1984-01-26 | 190 | 190 | 190 | 190 | 1,000 | 3,800 |
| 1984-01-25 | 193 | 193 | 193 | 193 | 10,000 | 3,860 |
| 1984-01-19 | 181 | 181 | 181 | 181 | 20,000 | 3,620 |
| 1984-01-11 | 168 | 168 | 168 | 168 | 17,000 | 3,360 |
| 1984-01-10 | 168 | 168 | 168 | 168 | 10,000 | 3,360 |
| 1984-01-05 | 170 | 170 | 170 | 170 | 1,000 | 3,400 |
| 1984-01-04 | 175 | 175 | 175 | 175 | 1,000 | 3,500 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株