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 |
|---|---|---|---|---|---|---|
| 1986-12-05 | 230 | 233 | 230 | 233 | 2,000 | 4,660 |
| 1986-12-04 | 231 | 231 | 229 | 229 | 2,000 | 4,580 |
| 1986-12-03 | 239 | 239 | 239 | 239 | 1,000 | 4,780 |
| 1986-12-02 | 240 | 240 | 240 | 240 | 1,000 | 4,800 |
| 1986-12-01 | 236 | 236 | 236 | 236 | 1,000 | 4,720 |
| 1986-11-29 | 240 | 240 | 240 | 240 | 1,000 | 4,800 |
| 1986-11-28 | 240 | 240 | 240 | 240 | 1,000 | 4,800 |
| 1986-11-27 | 240 | 240 | 240 | 240 | 1,000 | 4,800 |
| 1986-11-26 | 230 | 230 | 230 | 230 | 1,000 | 4,600 |
| 1986-11-25 | 235 | 235 | 235 | 235 | 1,000 | 4,700 |
| 1986-11-22 | 238 | 238 | 238 | 238 | 1,000 | 4,760 |
| 1986-11-21 | 244 | 244 | 244 | 244 | 1,000 | 4,880 |
| 1986-11-20 | 246 | 246 | 246 | 246 | 1,000 | 4,920 |
| 1986-11-19 | 235 | 235 | 235 | 235 | 1,000 | 4,700 |
| 1986-11-18 | 233 | 233 | 233 | 233 | 1,000 | 4,660 |
| 1986-11-17 | 230 | 232 | 230 | 232 | 4,000 | 4,640 |
| 1986-11-14 | 240 | 240 | 240 | 240 | 1,000 | 4,800 |
| 1986-11-13 | 237 | 237 | 237 | 237 | 1,000 | 4,740 |
| 1986-11-12 | 239 | 239 | 239 | 239 | 1,000 | 4,780 |
| 1986-11-11 | 230 | 230 | 230 | 230 | 1,000 | 4,600 |
| 1986-11-10 | 233 | 233 | 233 | 233 | 1,000 | 4,660 |
| 1986-11-07 | 241 | 241 | 241 | 241 | 1,000 | 4,820 |
| 1986-11-06 | 231 | 231 | 231 | 231 | 1,000 | 4,620 |
| 1986-11-05 | 224 | 224 | 224 | 224 | 1,000 | 4,480 |
| 1986-11-04 | 218 | 218 | 218 | 218 | 1,000 | 4,360 |
| 1986-11-01 | 214 | 214 | 214 | 214 | 1,000 | 4,280 |
| 1986-10-20 | 224 | 224 | 224 | 224 | 1,000 | 4,480 |
| 1986-10-17 | 215 | 215 | 215 | 215 | 5,000 | 4,300 |
| 1986-09-24 | 250 | 250 | 250 | 250 | 7,000 | 5,000 |
| 1986-09-18 | 242 | 242 | 240 | 240 | 10,000 | 4,800 |
| 1986-08-18 | 286 | 286 | 286 | 286 | 10,000 | 5,720 |
| 1986-08-15 | 290 | 290 | 290 | 290 | 4,000 | 5,800 |
| 1986-07-11 | 318 | 320 | 318 | 320 | 2,000 | 6,400 |
| 1986-06-13 | 347 | 347 | 347 | 347 | 5,000 | 6,940 |
| 1986-06-11 | 346 | 346 | 345 | 345 | 15,000 | 6,900 |
| 1986-06-09 | 360 | 360 | 360 | 360 | 5,000 | 7,200 |
| 1986-06-07 | 350 | 352 | 350 | 352 | 2,000 | 7,040 |
| 1986-06-05 | 369 | 369 | 361 | 361 | 24,000 | 7,220 |
| 1986-06-04 | 355 | 365 | 355 | 364 | 7,000 | 7,280 |
| 1986-05-22 | 326 | 326 | 326 | 326 | 1,000 | 6,520 |
| 1986-05-21 | 328 | 330 | 325 | 325 | 68,000 | 6,500 |
| 1986-05-20 | 332 | 335 | 332 | 335 | 15,000 | 6,700 |
| 1986-05-19 | 328 | 335 | 325 | 325 | 47,000 | 6,500 |
| 1986-05-17 | 312 | 313 | 312 | 312 | 6,000 | 6,240 |
| 1986-05-16 | 310 | 320 | 310 | 320 | 84,000 | 6,400 |
| 1986-05-06 | 293 | 293 | 293 | 293 | 10,000 | 5,860 |
| 1986-05-02 | 281 | 281 | 281 | 281 | 4,000 | 5,620 |
| 1986-04-30 | 291 | 291 | 290 | 290 | 12,000 | 5,800 |
| 1986-04-24 | 288 | 288 | 288 | 288 | 10,000 | 5,760 |
| 1986-04-18 | 286 | 301 | 286 | 301 | 3,000 | 6,020 |
| 1986-04-09 | 277 | 277 | 277 | 277 | 1,000 | 5,540 |
| 1986-04-05 | 265 | 265 | 265 | 265 | 1,000 | 5,300 |
| 1986-03-31 | 287 | 287 | 287 | 287 | 1,000 | 5,740 |
| 1986-03-20 | 269 | 269 | 269 | 269 | 1,000 | 5,380 |
| 1986-03-17 | 290 | 290 | 289 | 289 | 6,000 | 5,780 |
| 1986-03-14 | 290 | 290 | 287 | 287 | 4,000 | 5,740 |
| 1986-03-11 | 298 | 300 | 298 | 300 | 13,000 | 6,000 |
| 1986-03-10 | 310 | 310 | 301 | 301 | 11,000 | 6,020 |
| 1986-03-07 | 308 | 308 | 308 | 308 | 2,000 | 6,160 |
| 1986-03-06 | 305 | 325 | 302 | 319 | 24,000 | 6,380 |
| 1986-03-05 | 294 | 303 | 294 | 299 | 18,000 | 5,980 |
| 1986-03-04 | 285 | 285 | 285 | 285 | 2,000 | 5,700 |
| 1986-02-27 | 304 | 304 | 303 | 303 | 4,000 | 6,060 |
| 1986-02-26 | 300 | 303 | 300 | 303 | 26,000 | 6,060 |
| 1986-02-24 | 300 | 300 | 300 | 300 | 1,000 | 6,000 |
| 1986-02-22 | 268 | 289 | 268 | 289 | 49,000 | 5,780 |
| 1986-02-19 | 260 | 260 | 260 | 260 | 3,000 | 5,200 |
| 1986-02-18 | 265 | 265 | 265 | 265 | 10,000 | 5,300 |
| 1986-02-17 | 272 | 272 | 270 | 270 | 26,000 | 5,400 |
| 1986-02-12 | 243 | 243 | 240 | 240 | 3,000 | 4,800 |
| 1986-02-10 | 240 | 240 | 240 | 240 | 6,000 | 4,800 |
| 1986-02-07 | 242 | 242 | 242 | 242 | 3,000 | 4,840 |
| 1986-02-03 | 250 | 250 | 250 | 250 | 4,000 | 5,000 |
| 1986-01-13 | 245 | 245 | 245 | 245 | 5,000 | 4,900 |
| 1986-01-09 | 248 | 250 | 248 | 250 | 8,000 | 5,000 |
| 1986-01-08 | 238 | 238 | 238 | 238 | 1,000 | 4,760 |
| 1986-01-07 | 239 | 243 | 239 | 243 | 2,000 | 4,860 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株