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
1984-12-241921921921921,0003,840
1984-12-202012012012011,0004,020
1984-12-192042042012012,0004,020
1984-12-182052052052051,0004,100
1984-12-172062062062061,0004,120
1984-12-152052052052051,0004,100
1984-12-142062062062061,0004,120
1984-12-132092092092091,0004,180
1984-12-122092092092091,0004,180
1984-12-1121121120620614,0004,120
1984-12-102152152152151,0004,300
1984-12-072152152152151,0004,300
1984-12-062162162162161,0004,320
1984-12-052202202202201,0004,400
1984-12-042052052052051,0004,100
1984-12-032052052052056,0004,100
1984-12-012052052052051,0004,100
1984-11-302052052052051,0004,100
1984-11-292012012012011,0004,020
1984-11-282022022012013,0004,020
1984-11-272042042042041,0004,080
1984-11-262042042042042,0004,080
1984-11-242052052052051,0004,100
1984-11-222122122122123,0004,240
1984-11-212172172172171,0004,340
1984-11-2021721721521512,0004,300
1984-11-192182182182181,0004,360
1984-11-172192192192191,0004,380
1984-11-162202202202201,0004,400
1984-11-1421822021822010,0004,400
1984-11-1322022122022033,0004,400
1984-11-1223023022522538,0004,500
1984-11-0919219219219225,0003,840
1984-11-081971971971971,0003,940
1984-11-072012012012011,0004,020
1984-11-062012012012011,0004,020
1984-11-052022022022021,0004,040
1984-11-022002002002001,0004,000
1984-11-012002002002005,0004,000
1984-10-292062061971973,0003,940
1984-10-272062062062061,0004,120
1984-10-262072072042049,0004,080
1984-10-252162162052052,0004,100
1984-10-2421221921221923,0004,380
1984-10-2320821020721014,0004,200
1984-10-222002062002062,0004,120
1984-10-201961961961961,0003,920
1984-10-191951981951983,0003,960
1984-10-181851881851883,0003,760
1984-10-171801801801801,0003,600
1984-10-161841841801804,0003,600
1984-10-151881881881881,0003,760
1984-10-121881881861862,0003,720
1984-10-111861861861861,0003,720
1984-10-091771791771794,0003,580
1984-10-081751781751782,0003,560
1984-10-061751751751751,0003,500
1984-10-0518018017617657,0003,520
1984-10-041631631631636,0003,260
1984-09-191621621621623,0003,240
1984-08-291751751751753,0003,500
1984-08-271731731711735,0003,460
1984-08-221691701691702,0003,400
1984-08-161651651651652,0003,300
1984-08-101561561561565,0003,120
1984-08-0816016016016010,0003,200
1984-07-3016316316316310,0003,260
1984-07-241651651651652,0003,300
1984-07-121761781761782,0003,560
1984-07-111761761761762,0003,520
1984-07-1018318318318310,0003,660
1984-07-0919019018218213,0003,640
1984-06-281671681671685,0003,360
1984-06-151711711711713,0003,420
1984-06-121721721721722,0003,440
1984-06-011711711711711,0003,420
1984-05-251801801801802,0003,600
1984-05-221741741741743,0003,480
1984-05-181771771741746,0003,480
1984-05-141881881881882,0003,760
1984-05-101911911911919,0003,820
1984-05-0918018918018911,0003,780
1984-05-0818518518518510,0003,700
1984-05-041841841841842,0003,680
1984-04-241711771711772,0003,540
1984-04-231801801801801,0003,600
1984-04-211851851791796,0003,580
1984-04-201681681681681,0003,360
1984-04-191701701691708,0003,400
1984-04-181681681681681,0003,360
1984-04-091821821791791,0003,580
1984-03-151601601601601,0003,200
1984-03-0218018018018010,0003,600
1984-03-011861861861864,0003,720
1984-02-291851851851855,0003,700
1984-02-231821821821821,0003,640
1984-02-2218118118118110,0003,620
1984-02-211811811811817,0003,620
1984-02-141861861861863,0003,720
1984-02-1020020220020212,0004,040
1984-02-0920020620020323,0004,060
1984-02-081952001952002,0004,000
1984-02-071931931931937,0003,860
1984-02-021821851821856,0003,700
1984-01-281901901901905,0003,800
1984-01-2719019119019115,0003,820
1984-01-261901901901901,0003,800
1984-01-2519319319319310,0003,860
1984-01-1918118118118120,0003,620
1984-01-1116816816816817,0003,360
1984-01-1016816816816810,0003,360
1984-01-051701701701701,0003,400
1984-01-041751751751751,0003,500

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