5721 (株)エス・サイエンス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-11-30 | 22 | 22 | 22 | 22 | 20,000 | 220 |
| 2004-11-25 | 25 | 25 | 25 | 25 | 3,000 | 250 |
| 2004-10-19 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2004-10-06 | 35 | 35 | 35 | 35 | 14,000 | 350 |
| 2004-09-16 | 38 | 38 | 38 | 38 | 10,000 | 380 |
| 2004-08-26 | 35 | 35 | 35 | 35 | 7,000 | 350 |
| 2004-08-17 | 29 | 29 | 29 | 29 | 10,000 | 290 |
| 2004-07-26 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2004-07-14 | 43 | 43 | 43 | 43 | 10,000 | 430 |
| 2004-06-02 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2004-04-30 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2004-04-27 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2004-04-21 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2004-04-16 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2004-04-15 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2004-04-13 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2004-03-18 | 54 | 54 | 54 | 54 | 4,000 | 540 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株