5721 (株)エス・サイエンス の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30626261614,000610
2005-12-29626462644,000640
2005-12-276164606379,000630
2005-12-266464626221,000620
2005-12-226466646623,000660
2005-12-216972676938,000690
2005-12-20707070709,000700
2005-12-19717171713,000710
2005-12-167172707032,000700
2005-12-157474717114,000710
2005-12-14737372725,000720
2005-12-137275727445,000740
2005-12-097273727340,000730
2005-12-087374727220,000720
2005-12-077575727320,000730
2005-12-0679867475114,000750
2005-12-057979767631,000760
2005-12-027980777759,000770
2005-12-017379737834,000780
2005-11-307073707331,000730
2005-11-297273727318,000730
2005-11-287676747417,000740
2005-11-256774677443,000740
2005-11-2473736268196,000680
2005-11-227979737332,000730
2005-11-218184808040,000800
2005-11-187981767639,000760
2005-11-178282797914,000790
2005-11-168484818237,000820
2005-11-158585858516,000850
2005-11-148787858516,000850
2005-11-118989838733,000870
2005-11-108789878827,000880
2005-11-098587848415,000840
2005-11-08868683837,000830
2005-11-07858583837,000830
2005-11-04858585858,000850
2005-11-028989868626,000860
2005-11-018990858545,000850
2005-10-318989868613,000860
2005-10-288788878831,000880
2005-10-27848484841,000840
2005-10-268184818425,000840
2005-10-249090868673,000860
2005-10-219091878724,000870
2005-10-209495919123,000910
2005-10-198493849152,000910
2005-10-188790848663,000860
2005-10-1790928487348,000870
2005-10-1470846984290,000840
2005-10-13696969691,000690
2005-10-127171707011,000700
2005-10-117575707042,000700
2005-10-077273727297,000720
2005-10-066974667437,000740
2005-10-046970686841,000680
2005-10-03676867686,000680
2005-09-30656565654,000650
2005-09-296868656664,000660
2005-09-286368636853,000680
2005-09-276868646415,000640
2005-09-266871666783,000670
2005-09-226368626872,000680
2005-09-217272636732,000670
2005-09-207373717152,000710
2005-09-167474717151,000710
2005-09-1570756870178,000700
2005-09-1468706570170,000700
2005-09-1367726267586,000670
2005-09-1259635863384,000630
2005-09-0950544854152,000540
2005-09-085050494913,000490
2005-09-0750524951132,000510
2005-09-0652554949289,000490
2005-09-0551534951281,000510
2005-09-0242484248166,000480
2005-09-01424242426,000420
2005-08-314343424210,000420
2005-08-304244424340,000430
2005-08-29424241413,000410
2005-08-264141414120,000410
2005-08-254243414315,000430
2005-08-24424242422,000420
2005-08-234444424216,000420
2005-08-22444442436,000430
2005-08-194445434480,000440
2005-08-18434442426,000420
2005-08-174243414239,000420
2005-08-164141394030,000400
2005-08-15393939397,000390
2005-08-11383838385,000380
2005-08-103842383922,000390
2005-08-09383838385,000380
2005-08-08383836379,000370
2005-08-044040394042,000400
2005-08-034040404012,000400
2005-08-024141404114,000410
2005-08-014143414120,000410
2005-07-2945454142174,000420
2005-07-2841474145472,000450
2005-07-274040404051,000400
2005-07-264242404130,000410
2005-07-25424242421,000420
2005-07-22424240407,000400
2005-07-2140433943234,000430
2005-07-2041423940137,000400
2005-07-194142404167,000410
2005-07-154042394135,000410
2005-07-144343414138,000410
2005-07-1339443943135,000430
2005-07-1247474444151,000440
2005-07-1142484248367,000480
2005-07-0838413840153,000400
2005-07-074040394071,000400
2005-07-0645454041225,000410
2005-07-0540473645813,000450
2005-07-0449493940672,000400
2005-07-01535842491,125,000490
2005-06-30667843432,052,000430
2005-06-29446142602,324,000600
2005-06-2827372637800,000370
2005-06-2724252425136,000250
2005-06-242424242463,000240
2005-06-232626242452,000240
2005-06-222426242582,000250
2005-06-2125282424267,000240
2005-06-2023252324233,000240
2005-06-172025202584,000250
2005-06-15202020202,000200
2005-06-09191919196,000190
2005-06-08191919192,000190
2005-06-071919191920,000190
2005-06-02181818185,000180
2005-06-01181818182,000180
2005-05-27161616163,000160
2005-05-23161616165,000160
2005-05-201616161623,000160
2005-05-191515151513,000150
2005-05-13171717171,000170
2005-05-12171717179,000170
2005-05-11171817189,000180
2005-05-101718171728,000170
2005-05-091717171719,000170
2005-05-062020171847,000180
2005-05-02171717174,000170
2005-04-28222222221,000220
2005-04-18191919197,000190
2005-04-14202020205,000200
2005-04-13202020204,000200
2005-04-11202020205,000200
2005-04-05222221218,000210
2005-04-04212120205,000200
2005-04-012020202060,000200
2005-03-31212121218,000210
2005-03-302525252512,000250
2005-03-24232323232,000230
2005-03-232323222213,000220
2005-03-22202020201,000200
2005-03-182525252510,000250
2005-03-15212121212,000210
2005-03-07232323237,000230
2005-03-042323212114,000210
2005-03-03212121214,000210
2005-02-28222222225,000220
2005-02-242121212125,000210
2005-02-22212121216,000210
2005-02-21232322224,000220
2005-02-18212121214,000210
2005-02-102626262620,000260
2005-02-03222322226,000220
2005-02-02272721237,000230
2005-01-282323232323,000230
2005-01-27242424241,000240
2005-01-12262626263,000260
2005-01-11282828289,000280
2005-01-07292925255,000250

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