5721 (株)エス・サイエンス の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-13 | 215 | 215 | 215 | 215 | 3,000 | 4,300 |
| 1985-12-06 | 213 | 213 | 213 | 213 | 4,000 | 4,260 |
| 1985-11-20 | 223 | 223 | 223 | 223 | 3,000 | 4,460 |
| 1985-11-13 | 225 | 225 | 225 | 225 | 1,000 | 4,500 |
| 1985-10-26 | 232 | 232 | 228 | 228 | 3,000 | 4,560 |
| 1985-10-17 | 230 | 230 | 230 | 230 | 4,000 | 4,600 |
| 1985-10-01 | 220 | 220 | 220 | 220 | 40,000 | 4,400 |
| 1985-08-24 | 250 | 250 | 250 | 250 | 40,000 | 5,000 |
| 1985-08-03 | 235 | 235 | 235 | 235 | 5,000 | 4,700 |
| 1985-07-25 | 238 | 238 | 238 | 238 | 2,000 | 4,760 |
| 1985-07-18 | 259 | 259 | 259 | 259 | 5,000 | 5,180 |
| 1985-07-17 | 257 | 257 | 257 | 257 | 2,000 | 5,140 |
| 1985-07-16 | 257 | 257 | 257 | 257 | 2,000 | 5,140 |
| 1985-07-08 | 258 | 258 | 258 | 258 | 10,000 | 5,160 |
| 1985-06-14 | 277 | 277 | 277 | 277 | 7,000 | 5,540 |
| 1985-06-07 | 275 | 275 | 275 | 275 | 10,000 | 5,500 |
| 1985-06-05 | 280 | 280 | 280 | 280 | 1,000 | 5,600 |
| 1985-06-04 | 288 | 288 | 288 | 288 | 1,000 | 5,760 |
| 1985-06-01 | 288 | 288 | 288 | 288 | 5,000 | 5,760 |
| 1985-05-28 | 281 | 282 | 281 | 282 | 6,000 | 5,640 |
| 1985-05-22 | 295 | 295 | 295 | 295 | 3,000 | 5,900 |
| 1985-05-20 | 298 | 298 | 298 | 298 | 2,000 | 5,960 |
| 1985-05-17 | 289 | 289 | 289 | 289 | 10,000 | 5,780 |
| 1985-05-16 | 276 | 276 | 276 | 276 | 2,000 | 5,520 |
| 1985-05-13 | 290 | 290 | 290 | 290 | 2,000 | 5,800 |
| 1985-05-10 | 273 | 273 | 273 | 273 | 10,000 | 5,460 |
| 1985-05-09 | 270 | 270 | 270 | 270 | 20,000 | 5,400 |
| 1985-05-08 | 281 | 281 | 281 | 281 | 7,000 | 5,620 |
| 1985-05-02 | 293 | 293 | 290 | 290 | 11,000 | 5,800 |
| 1985-05-01 | 297 | 297 | 295 | 295 | 50,000 | 5,900 |
| 1985-04-26 | 315 | 315 | 315 | 315 | 200,000 | 6,300 |
| 1985-04-25 | 329 | 329 | 329 | 329 | 5,000 | 6,580 |
| 1985-04-22 | 332 | 332 | 332 | 332 | 2,000 | 6,640 |
| 1985-04-20 | 325 | 325 | 325 | 325 | 5,000 | 6,500 |
| 1985-04-18 | 310 | 310 | 310 | 310 | 10,000 | 6,200 |
| 1985-04-11 | 317 | 320 | 317 | 320 | 6,000 | 6,400 |
| 1985-04-08 | 320 | 320 | 320 | 320 | 2,000 | 6,400 |
| 1985-04-06 | 325 | 329 | 325 | 329 | 2,000 | 6,580 |
| 1985-03-29 | 363 | 363 | 363 | 363 | 8,000 | 7,260 |
| 1985-03-28 | 350 | 365 | 350 | 360 | 5,000 | 7,200 |
| 1985-03-23 | 345 | 345 | 345 | 345 | 6,000 | 6,900 |
| 1985-03-22 | 333 | 347 | 333 | 347 | 5,000 | 6,940 |
| 1985-03-20 | 333 | 333 | 332 | 332 | 3,000 | 6,640 |
| 1985-03-19 | 326 | 333 | 326 | 333 | 3,000 | 6,660 |
| 1985-03-18 | 310 | 329 | 310 | 325 | 97,000 | 6,500 |
| 1985-03-16 | 305 | 305 | 305 | 305 | 4,000 | 6,100 |
| 1985-03-15 | 305 | 305 | 305 | 305 | 1,000 | 6,100 |
| 1985-03-14 | 320 | 321 | 317 | 317 | 38,000 | 6,340 |
| 1985-03-13 | 319 | 320 | 319 | 320 | 4,000 | 6,400 |
| 1985-03-12 | 305 | 310 | 305 | 310 | 17,000 | 6,200 |
| 1985-03-11 | 298 | 305 | 298 | 305 | 15,000 | 6,100 |
| 1985-03-08 | 300 | 300 | 291 | 291 | 21,000 | 5,820 |
| 1985-03-07 | 294 | 303 | 294 | 300 | 15,000 | 6,000 |
| 1985-03-06 | 290 | 292 | 290 | 292 | 2,000 | 5,840 |
| 1985-03-05 | 295 | 295 | 295 | 295 | 1,000 | 5,900 |
| 1985-03-04 | 306 | 306 | 300 | 306 | 7,000 | 6,120 |
| 1985-03-02 | 296 | 300 | 296 | 300 | 7,000 | 6,000 |
| 1985-03-01 | 280 | 287 | 280 | 285 | 10,000 | 5,700 |
| 1985-02-28 | 289 | 289 | 279 | 279 | 14,000 | 5,580 |
| 1985-02-27 | 278 | 278 | 278 | 278 | 1,000 | 5,560 |
| 1985-02-26 | 287 | 287 | 287 | 287 | 2,000 | 5,740 |
| 1985-02-25 | 287 | 287 | 287 | 287 | 1,000 | 5,740 |
| 1985-02-23 | 289 | 289 | 289 | 289 | 1,000 | 5,780 |
| 1985-02-22 | 282 | 282 | 280 | 280 | 2,000 | 5,600 |
| 1985-02-21 | 290 | 290 | 288 | 288 | 16,000 | 5,760 |
| 1985-02-20 | 301 | 308 | 298 | 300 | 31,000 | 6,000 |
| 1985-02-19 | 315 | 320 | 308 | 312 | 177,000 | 6,240 |
| 1985-02-18 | 289 | 305 | 289 | 305 | 80,000 | 6,100 |
| 1985-02-16 | 272 | 287 | 272 | 287 | 6,000 | 5,740 |
| 1985-02-15 | 283 | 300 | 280 | 285 | 367,000 | 5,700 |
| 1985-02-14 | 260 | 294 | 260 | 294 | 597,000 | 5,880 |
| 1985-02-13 | 247 | 260 | 247 | 260 | 108,000 | 5,200 |
| 1985-02-12 | 230 | 235 | 230 | 232 | 58,000 | 4,640 |
| 1985-02-08 | 226 | 231 | 226 | 230 | 15,000 | 4,600 |
| 1985-02-07 | 227 | 232 | 227 | 231 | 79,000 | 4,620 |
| 1985-02-06 | 233 | 233 | 232 | 232 | 15,000 | 4,640 |
| 1985-02-05 | 238 | 246 | 238 | 239 | 66,000 | 4,780 |
| 1985-02-04 | 240 | 240 | 238 | 239 | 10,000 | 4,780 |
| 1985-02-02 | 229 | 238 | 229 | 238 | 26,000 | 4,760 |
| 1985-02-01 | 232 | 244 | 232 | 242 | 32,000 | 4,840 |
| 1985-01-31 | 247 | 247 | 247 | 247 | 3,000 | 4,940 |
| 1985-01-30 | 197 | 197 | 197 | 197 | 5,000 | 3,940 |
| 1985-01-21 | 201 | 201 | 201 | 201 | 3,000 | 4,020 |
| 1985-01-19 | 205 | 205 | 202 | 202 | 2,000 | 4,040 |
| 1985-01-17 | 209 | 209 | 209 | 209 | 5,000 | 4,180 |
| 1985-01-16 | 204 | 204 | 204 | 204 | 5,000 | 4,080 |
| 1985-01-08 | 206 | 207 | 206 | 207 | 20,000 | 4,140 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株
