5721 (株)エス・サイエンス の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 15,500 |
| 1989-12-21 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1989-12-20 | 1,690 | 1,690 | 1,480 | 1,540 | 71,000 | 15,400 |
| 1989-12-19 | 1,730 | 1,790 | 1,730 | 1,790 | 21,000 | 17,900 |
| 1989-12-18 | 1,630 | 1,740 | 1,630 | 1,710 | 69,000 | 17,100 |
| 1989-12-15 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 16,200 |
| 1989-12-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1989-12-13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1989-12-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1989-12-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1989-12-08 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 15,300 |
| 1989-12-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1989-12-06 | 1,500 | 1,550 | 1,480 | 1,550 | 23,000 | 15,500 |
| 1989-12-05 | 1,330 | 1,450 | 1,330 | 1,450 | 32,000 | 14,500 |
| 1989-12-04 | 1,280 | 1,350 | 1,280 | 1,340 | 8,000 | 13,400 |
| 1989-12-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1989-11-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1989-11-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1989-11-28 | 1,180 | 1,240 | 1,180 | 1,210 | 12,000 | 12,100 |
| 1989-11-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1989-11-24 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 13,000 |
| 1989-11-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1989-11-21 | 1,120 | 1,160 | 1,120 | 1,160 | 24,000 | 11,600 |
| 1989-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1989-11-17 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1989-11-16 | 957 | 957 | 957 | 957 | 1,000 | 9,570 |
| 1989-11-15 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1989-11-14 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1989-11-13 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1989-11-10 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1989-11-09 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1989-11-08 | 953 | 961 | 953 | 961 | 4,000 | 9,610 |
| 1989-11-07 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 1989-11-06 | 951 | 951 | 951 | 951 | 1,000 | 9,510 |
| 1989-11-02 | 966 | 966 | 966 | 966 | 1,000 | 9,660 |
| 1989-11-01 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1989-10-31 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1989-10-30 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1989-10-27 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1989-10-26 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1989-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1989-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1989-10-23 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1989-10-20 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1989-10-19 | 998 | 1,000 | 998 | 1,000 | 4,000 | 10,000 |
| 1989-10-18 | 994 | 994 | 994 | 994 | 1,000 | 9,940 |
| 1989-10-17 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1989-10-16 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1989-10-13 | 955 | 959 | 955 | 955 | 74,000 | 9,550 |
| 1989-10-12 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1989-10-11 | 942 | 942 | 942 | 942 | 1,000 | 9,420 |
| 1989-10-09 | 940 | 950 | 940 | 950 | 4,000 | 9,500 |
| 1989-10-06 | 956 | 960 | 956 | 960 | 3,000 | 9,600 |
| 1989-10-05 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1989-10-04 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-10-03 | 932 | 932 | 932 | 932 | 1,000 | 9,320 |
| 1989-10-02 | 963 | 963 | 963 | 963 | 1,000 | 9,630 |
| 1989-09-29 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-09-28 | 923 | 924 | 923 | 924 | 22,000 | 9,240 |
| 1989-09-22 | 913 | 913 | 913 | 913 | 1,000 | 9,130 |
| 1989-09-21 | 920 | 920 | 920 | 920 | 8,000 | 9,200 |
| 1989-09-20 | 910 | 910 | 910 | 910 | 12,000 | 9,100 |
| 1989-09-19 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1989-09-18 | 897 | 897 | 897 | 897 | 1,000 | 8,970 |
| 1989-09-14 | 917 | 917 | 917 | 917 | 1,000 | 9,170 |
| 1989-09-13 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-09-12 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1989-09-11 | 891 | 891 | 891 | 891 | 1,000 | 8,910 |
| 1989-09-08 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-09-07 | 907 | 907 | 907 | 907 | 1,000 | 9,070 |
| 1989-09-06 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-09-05 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1989-09-04 | 922 | 922 | 922 | 922 | 1,000 | 9,220 |
| 1989-09-01 | 926 | 926 | 926 | 926 | 1,000 | 9,260 |
| 1989-08-31 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
| 1989-08-30 | 926 | 926 | 926 | 926 | 1,000 | 9,260 |
| 1989-08-29 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1989-08-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-08-25 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 1989-08-24 | 908 | 908 | 908 | 908 | 1,000 | 9,080 |
| 1989-08-23 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1989-08-22 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1989-08-21 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-08-18 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-08-17 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1989-08-16 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
| 1989-08-15 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1989-08-14 | 867 | 867 | 867 | 867 | 1,000 | 8,670 |
| 1989-08-11 | 892 | 892 | 892 | 892 | 1,000 | 8,920 |
| 1989-08-10 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1989-08-09 | 906 | 906 | 906 | 906 | 1,000 | 9,060 |
| 1989-08-08 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-08-07 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1989-08-04 | 932 | 932 | 932 | 932 | 1,000 | 9,320 |
| 1989-08-03 | 931 | 931 | 931 | 931 | 1,000 | 9,310 |
| 1989-08-02 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-08-01 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1989-07-31 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-07-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-07-27 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1989-07-26 | 874 | 874 | 874 | 874 | 1,000 | 8,740 |
| 1989-07-25 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1989-07-24 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1989-07-21 | 868 | 868 | 868 | 868 | 1,000 | 8,680 |
| 1989-07-20 | 842 | 842 | 842 | 842 | 1,000 | 8,420 |
| 1989-07-19 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1989-07-18 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1989-07-17 | 862 | 862 | 862 | 862 | 1,000 | 8,620 |
| 1989-07-14 | 862 | 862 | 862 | 862 | 1,000 | 8,620 |
| 1989-07-13 | 906 | 906 | 906 | 906 | 1,000 | 9,060 |
| 1989-07-12 | 906 | 906 | 906 | 906 | 1,000 | 9,060 |
| 1989-07-11 | 906 | 906 | 906 | 906 | 1,000 | 9,060 |
| 1989-07-10 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-07-07 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1989-07-06 | 918 | 918 | 918 | 918 | 1,000 | 9,180 |
| 1989-07-05 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1989-07-04 | 918 | 918 | 918 | 918 | 1,000 | 9,180 |
| 1989-07-03 | 917 | 917 | 917 | 917 | 1,000 | 9,170 |
| 1989-06-30 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-06-29 | 928 | 928 | 928 | 928 | 1,000 | 9,280 |
| 1989-06-28 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1989-06-27 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1989-06-26 | 911 | 911 | 911 | 911 | 1,000 | 9,110 |
| 1989-06-23 | 911 | 911 | 906 | 906 | 6,000 | 9,060 |
| 1989-06-22 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-06-21 | 936 | 936 | 936 | 936 | 1,000 | 9,360 |
| 1989-06-20 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1989-06-19 | 943 | 943 | 943 | 943 | 1,000 | 9,430 |
| 1989-06-16 | 943 | 943 | 943 | 943 | 1,000 | 9,430 |
| 1989-06-15 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1989-06-14 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-06-13 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-06-12 | 937 | 937 | 937 | 937 | 1,000 | 9,370 |
| 1989-06-09 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
| 1989-06-06 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1989-05-23 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1989-05-22 | 970 | 970 | 970 | 970 | 13,000 | 9,700 |
| 1989-05-19 | 970 | 970 | 970 | 970 | 15,000 | 9,700 |
| 1989-05-15 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 10,400 |
| 1989-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1989-05-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1989-05-02 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1989-05-01 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1989-04-28 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
| 1989-04-27 | 938 | 938 | 938 | 938 | 1,000 | 9,380 |
| 1989-04-26 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-04-25 | 900 | 900 | 898 | 898 | 13,000 | 8,980 |
| 1989-04-24 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1989-04-21 | 888 | 905 | 888 | 905 | 13,000 | 9,050 |
| 1989-04-20 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1989-04-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1989-04-18 | 796 | 796 | 796 | 796 | 1,000 | 7,960 |
| 1989-04-17 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1989-04-14 | 789 | 789 | 786 | 786 | 4,000 | 7,860 |
| 1989-04-13 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 1989-04-12 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1989-04-11 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1989-04-10 | 745 | 775 | 745 | 775 | 3,000 | 7,750 |
| 1989-04-07 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1989-04-06 | 720 | 720 | 718 | 718 | 180,000 | 7,180 |
| 1989-04-05 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1989-04-04 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1989-04-03 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1989-03-31 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1989-03-30 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1989-03-20 | 698 | 698 | 698 | 698 | 4,000 | 6,980 |
| 1989-02-28 | 706 | 706 | 706 | 706 | 5,000 | 7,060 |
| 1989-02-21 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1989-02-16 | 688 | 688 | 688 | 688 | 5,000 | 6,880 |
| 1989-02-07 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1989-02-06 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1989-01-31 | 680 | 680 | 680 | 680 | 8,000 | 6,800 |
| 1989-01-13 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株