5721 (株)エス・サイエンス の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-052302332302332,0004,660
1986-12-042312312292292,0004,580
1986-12-032392392392391,0004,780
1986-12-022402402402401,0004,800
1986-12-012362362362361,0004,720
1986-11-292402402402401,0004,800
1986-11-282402402402401,0004,800
1986-11-272402402402401,0004,800
1986-11-262302302302301,0004,600
1986-11-252352352352351,0004,700
1986-11-222382382382381,0004,760
1986-11-212442442442441,0004,880
1986-11-202462462462461,0004,920
1986-11-192352352352351,0004,700
1986-11-182332332332331,0004,660
1986-11-172302322302324,0004,640
1986-11-142402402402401,0004,800
1986-11-132372372372371,0004,740
1986-11-122392392392391,0004,780
1986-11-112302302302301,0004,600
1986-11-102332332332331,0004,660
1986-11-072412412412411,0004,820
1986-11-062312312312311,0004,620
1986-11-052242242242241,0004,480
1986-11-042182182182181,0004,360
1986-11-012142142142141,0004,280
1986-10-202242242242241,0004,480
1986-10-172152152152155,0004,300
1986-09-242502502502507,0005,000
1986-09-1824224224024010,0004,800
1986-08-1828628628628610,0005,720
1986-08-152902902902904,0005,800
1986-07-113183203183202,0006,400
1986-06-133473473473475,0006,940
1986-06-1134634634534515,0006,900
1986-06-093603603603605,0007,200
1986-06-073503523503522,0007,040
1986-06-0536936936136124,0007,220
1986-06-043553653553647,0007,280
1986-05-223263263263261,0006,520
1986-05-2132833032532568,0006,500
1986-05-2033233533233515,0006,700
1986-05-1932833532532547,0006,500
1986-05-173123133123126,0006,240
1986-05-1631032031032084,0006,400
1986-05-0629329329329310,0005,860
1986-05-022812812812814,0005,620
1986-04-3029129129029012,0005,800
1986-04-2428828828828810,0005,760
1986-04-182863012863013,0006,020
1986-04-092772772772771,0005,540
1986-04-052652652652651,0005,300
1986-03-312872872872871,0005,740
1986-03-202692692692691,0005,380
1986-03-172902902892896,0005,780
1986-03-142902902872874,0005,740
1986-03-1129830029830013,0006,000
1986-03-1031031030130111,0006,020
1986-03-073083083083082,0006,160
1986-03-0630532530231924,0006,380
1986-03-0529430329429918,0005,980
1986-03-042852852852852,0005,700
1986-02-273043043033034,0006,060
1986-02-2630030330030326,0006,060
1986-02-243003003003001,0006,000
1986-02-2226828926828949,0005,780
1986-02-192602602602603,0005,200
1986-02-1826526526526510,0005,300
1986-02-1727227227027026,0005,400
1986-02-122432432402403,0004,800
1986-02-102402402402406,0004,800
1986-02-072422422422423,0004,840
1986-02-032502502502504,0005,000
1986-01-132452452452455,0004,900
1986-01-092482502482508,0005,000
1986-01-082382382382381,0004,760
1986-01-072392432392432,0004,860

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