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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2005-12-29 | 62 | 64 | 62 | 64 | 4,000 | 640 |
| 2005-12-27 | 61 | 64 | 60 | 63 | 79,000 | 630 |
| 2005-12-26 | 64 | 64 | 62 | 62 | 21,000 | 620 |
| 2005-12-22 | 64 | 66 | 64 | 66 | 23,000 | 660 |
| 2005-12-21 | 69 | 72 | 67 | 69 | 38,000 | 690 |
| 2005-12-20 | 70 | 70 | 70 | 70 | 9,000 | 700 |
| 2005-12-19 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2005-12-16 | 71 | 72 | 70 | 70 | 32,000 | 700 |
| 2005-12-15 | 74 | 74 | 71 | 71 | 14,000 | 710 |
| 2005-12-14 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2005-12-13 | 72 | 75 | 72 | 74 | 45,000 | 740 |
| 2005-12-09 | 72 | 73 | 72 | 73 | 40,000 | 730 |
| 2005-12-08 | 73 | 74 | 72 | 72 | 20,000 | 720 |
| 2005-12-07 | 75 | 75 | 72 | 73 | 20,000 | 730 |
| 2005-12-06 | 79 | 86 | 74 | 75 | 114,000 | 750 |
| 2005-12-05 | 79 | 79 | 76 | 76 | 31,000 | 760 |
| 2005-12-02 | 79 | 80 | 77 | 77 | 59,000 | 770 |
| 2005-12-01 | 73 | 79 | 73 | 78 | 34,000 | 780 |
| 2005-11-30 | 70 | 73 | 70 | 73 | 31,000 | 730 |
| 2005-11-29 | 72 | 73 | 72 | 73 | 18,000 | 730 |
| 2005-11-28 | 76 | 76 | 74 | 74 | 17,000 | 740 |
| 2005-11-25 | 67 | 74 | 67 | 74 | 43,000 | 740 |
| 2005-11-24 | 73 | 73 | 62 | 68 | 196,000 | 680 |
| 2005-11-22 | 79 | 79 | 73 | 73 | 32,000 | 730 |
| 2005-11-21 | 81 | 84 | 80 | 80 | 40,000 | 800 |
| 2005-11-18 | 79 | 81 | 76 | 76 | 39,000 | 760 |
| 2005-11-17 | 82 | 82 | 79 | 79 | 14,000 | 790 |
| 2005-11-16 | 84 | 84 | 81 | 82 | 37,000 | 820 |
| 2005-11-15 | 85 | 85 | 85 | 85 | 16,000 | 850 |
| 2005-11-14 | 87 | 87 | 85 | 85 | 16,000 | 850 |
| 2005-11-11 | 89 | 89 | 83 | 87 | 33,000 | 870 |
| 2005-11-10 | 87 | 89 | 87 | 88 | 27,000 | 880 |
| 2005-11-09 | 85 | 87 | 84 | 84 | 15,000 | 840 |
| 2005-11-08 | 86 | 86 | 83 | 83 | 7,000 | 830 |
| 2005-11-07 | 85 | 85 | 83 | 83 | 7,000 | 830 |
| 2005-11-04 | 85 | 85 | 85 | 85 | 8,000 | 850 |
| 2005-11-02 | 89 | 89 | 86 | 86 | 26,000 | 860 |
| 2005-11-01 | 89 | 90 | 85 | 85 | 45,000 | 850 |
| 2005-10-31 | 89 | 89 | 86 | 86 | 13,000 | 860 |
| 2005-10-28 | 87 | 88 | 87 | 88 | 31,000 | 880 |
| 2005-10-27 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2005-10-26 | 81 | 84 | 81 | 84 | 25,000 | 840 |
| 2005-10-24 | 90 | 90 | 86 | 86 | 73,000 | 860 |
| 2005-10-21 | 90 | 91 | 87 | 87 | 24,000 | 870 |
| 2005-10-20 | 94 | 95 | 91 | 91 | 23,000 | 910 |
| 2005-10-19 | 84 | 93 | 84 | 91 | 52,000 | 910 |
| 2005-10-18 | 87 | 90 | 84 | 86 | 63,000 | 860 |
| 2005-10-17 | 90 | 92 | 84 | 87 | 348,000 | 870 |
| 2005-10-14 | 70 | 84 | 69 | 84 | 290,000 | 840 |
| 2005-10-13 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2005-10-12 | 71 | 71 | 70 | 70 | 11,000 | 700 |
| 2005-10-11 | 75 | 75 | 70 | 70 | 42,000 | 700 |
| 2005-10-07 | 72 | 73 | 72 | 72 | 97,000 | 720 |
| 2005-10-06 | 69 | 74 | 66 | 74 | 37,000 | 740 |
| 2005-10-04 | 69 | 70 | 68 | 68 | 41,000 | 680 |
| 2005-10-03 | 67 | 68 | 67 | 68 | 6,000 | 680 |
| 2005-09-30 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2005-09-29 | 68 | 68 | 65 | 66 | 64,000 | 660 |
| 2005-09-28 | 63 | 68 | 63 | 68 | 53,000 | 680 |
| 2005-09-27 | 68 | 68 | 64 | 64 | 15,000 | 640 |
| 2005-09-26 | 68 | 71 | 66 | 67 | 83,000 | 670 |
| 2005-09-22 | 63 | 68 | 62 | 68 | 72,000 | 680 |
| 2005-09-21 | 72 | 72 | 63 | 67 | 32,000 | 670 |
| 2005-09-20 | 73 | 73 | 71 | 71 | 52,000 | 710 |
| 2005-09-16 | 74 | 74 | 71 | 71 | 51,000 | 710 |
| 2005-09-15 | 70 | 75 | 68 | 70 | 178,000 | 700 |
| 2005-09-14 | 68 | 70 | 65 | 70 | 170,000 | 700 |
| 2005-09-13 | 67 | 72 | 62 | 67 | 586,000 | 670 |
| 2005-09-12 | 59 | 63 | 58 | 63 | 384,000 | 630 |
| 2005-09-09 | 50 | 54 | 48 | 54 | 152,000 | 540 |
| 2005-09-08 | 50 | 50 | 49 | 49 | 13,000 | 490 |
| 2005-09-07 | 50 | 52 | 49 | 51 | 132,000 | 510 |
| 2005-09-06 | 52 | 55 | 49 | 49 | 289,000 | 490 |
| 2005-09-05 | 51 | 53 | 49 | 51 | 281,000 | 510 |
| 2005-09-02 | 42 | 48 | 42 | 48 | 166,000 | 480 |
| 2005-09-01 | 42 | 42 | 42 | 42 | 6,000 | 420 |
| 2005-08-31 | 43 | 43 | 42 | 42 | 10,000 | 420 |
| 2005-08-30 | 42 | 44 | 42 | 43 | 40,000 | 430 |
| 2005-08-29 | 42 | 42 | 41 | 41 | 3,000 | 410 |
| 2005-08-26 | 41 | 41 | 41 | 41 | 20,000 | 410 |
| 2005-08-25 | 42 | 43 | 41 | 43 | 15,000 | 430 |
| 2005-08-24 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2005-08-23 | 44 | 44 | 42 | 42 | 16,000 | 420 |
| 2005-08-22 | 44 | 44 | 42 | 43 | 6,000 | 430 |
| 2005-08-19 | 44 | 45 | 43 | 44 | 80,000 | 440 |
| 2005-08-18 | 43 | 44 | 42 | 42 | 6,000 | 420 |
| 2005-08-17 | 42 | 43 | 41 | 42 | 39,000 | 420 |
| 2005-08-16 | 41 | 41 | 39 | 40 | 30,000 | 400 |
| 2005-08-15 | 39 | 39 | 39 | 39 | 7,000 | 390 |
| 2005-08-11 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2005-08-10 | 38 | 42 | 38 | 39 | 22,000 | 390 |
| 2005-08-09 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2005-08-08 | 38 | 38 | 36 | 37 | 9,000 | 370 |
| 2005-08-04 | 40 | 40 | 39 | 40 | 42,000 | 400 |
| 2005-08-03 | 40 | 40 | 40 | 40 | 12,000 | 400 |
| 2005-08-02 | 41 | 41 | 40 | 41 | 14,000 | 410 |
| 2005-08-01 | 41 | 43 | 41 | 41 | 20,000 | 410 |
| 2005-07-29 | 45 | 45 | 41 | 42 | 174,000 | 420 |
| 2005-07-28 | 41 | 47 | 41 | 45 | 472,000 | 450 |
| 2005-07-27 | 40 | 40 | 40 | 40 | 51,000 | 400 |
| 2005-07-26 | 42 | 42 | 40 | 41 | 30,000 | 410 |
| 2005-07-25 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2005-07-22 | 42 | 42 | 40 | 40 | 7,000 | 400 |
| 2005-07-21 | 40 | 43 | 39 | 43 | 234,000 | 430 |
| 2005-07-20 | 41 | 42 | 39 | 40 | 137,000 | 400 |
| 2005-07-19 | 41 | 42 | 40 | 41 | 67,000 | 410 |
| 2005-07-15 | 40 | 42 | 39 | 41 | 35,000 | 410 |
| 2005-07-14 | 43 | 43 | 41 | 41 | 38,000 | 410 |
| 2005-07-13 | 39 | 44 | 39 | 43 | 135,000 | 430 |
| 2005-07-12 | 47 | 47 | 44 | 44 | 151,000 | 440 |
| 2005-07-11 | 42 | 48 | 42 | 48 | 367,000 | 480 |
| 2005-07-08 | 38 | 41 | 38 | 40 | 153,000 | 400 |
| 2005-07-07 | 40 | 40 | 39 | 40 | 71,000 | 400 |
| 2005-07-06 | 45 | 45 | 40 | 41 | 225,000 | 410 |
| 2005-07-05 | 40 | 47 | 36 | 45 | 813,000 | 450 |
| 2005-07-04 | 49 | 49 | 39 | 40 | 672,000 | 400 |
| 2005-07-01 | 53 | 58 | 42 | 49 | 1,125,000 | 490 |
| 2005-06-30 | 66 | 78 | 43 | 43 | 2,052,000 | 430 |
| 2005-06-29 | 44 | 61 | 42 | 60 | 2,324,000 | 600 |
| 2005-06-28 | 27 | 37 | 26 | 37 | 800,000 | 370 |
| 2005-06-27 | 24 | 25 | 24 | 25 | 136,000 | 250 |
| 2005-06-24 | 24 | 24 | 24 | 24 | 63,000 | 240 |
| 2005-06-23 | 26 | 26 | 24 | 24 | 52,000 | 240 |
| 2005-06-22 | 24 | 26 | 24 | 25 | 82,000 | 250 |
| 2005-06-21 | 25 | 28 | 24 | 24 | 267,000 | 240 |
| 2005-06-20 | 23 | 25 | 23 | 24 | 233,000 | 240 |
| 2005-06-17 | 20 | 25 | 20 | 25 | 84,000 | 250 |
| 2005-06-15 | 20 | 20 | 20 | 20 | 2,000 | 200 |
| 2005-06-09 | 19 | 19 | 19 | 19 | 6,000 | 190 |
| 2005-06-08 | 19 | 19 | 19 | 19 | 2,000 | 190 |
| 2005-06-07 | 19 | 19 | 19 | 19 | 20,000 | 190 |
| 2005-06-02 | 18 | 18 | 18 | 18 | 5,000 | 180 |
| 2005-06-01 | 18 | 18 | 18 | 18 | 2,000 | 180 |
| 2005-05-27 | 16 | 16 | 16 | 16 | 3,000 | 160 |
| 2005-05-23 | 16 | 16 | 16 | 16 | 5,000 | 160 |
| 2005-05-20 | 16 | 16 | 16 | 16 | 23,000 | 160 |
| 2005-05-19 | 15 | 15 | 15 | 15 | 13,000 | 150 |
| 2005-05-13 | 17 | 17 | 17 | 17 | 1,000 | 170 |
| 2005-05-12 | 17 | 17 | 17 | 17 | 9,000 | 170 |
| 2005-05-11 | 17 | 18 | 17 | 18 | 9,000 | 180 |
| 2005-05-10 | 17 | 18 | 17 | 17 | 28,000 | 170 |
| 2005-05-09 | 17 | 17 | 17 | 17 | 19,000 | 170 |
| 2005-05-06 | 20 | 20 | 17 | 18 | 47,000 | 180 |
| 2005-05-02 | 17 | 17 | 17 | 17 | 4,000 | 170 |
| 2005-04-28 | 22 | 22 | 22 | 22 | 1,000 | 220 |
| 2005-04-18 | 19 | 19 | 19 | 19 | 7,000 | 190 |
| 2005-04-14 | 20 | 20 | 20 | 20 | 5,000 | 200 |
| 2005-04-13 | 20 | 20 | 20 | 20 | 4,000 | 200 |
| 2005-04-11 | 20 | 20 | 20 | 20 | 5,000 | 200 |
| 2005-04-05 | 22 | 22 | 21 | 21 | 8,000 | 210 |
| 2005-04-04 | 21 | 21 | 20 | 20 | 5,000 | 200 |
| 2005-04-01 | 20 | 20 | 20 | 20 | 60,000 | 200 |
| 2005-03-31 | 21 | 21 | 21 | 21 | 8,000 | 210 |
| 2005-03-30 | 25 | 25 | 25 | 25 | 12,000 | 250 |
| 2005-03-24 | 23 | 23 | 23 | 23 | 2,000 | 230 |
| 2005-03-23 | 23 | 23 | 22 | 22 | 13,000 | 220 |
| 2005-03-22 | 20 | 20 | 20 | 20 | 1,000 | 200 |
| 2005-03-18 | 25 | 25 | 25 | 25 | 10,000 | 250 |
| 2005-03-15 | 21 | 21 | 21 | 21 | 2,000 | 210 |
| 2005-03-07 | 23 | 23 | 23 | 23 | 7,000 | 230 |
| 2005-03-04 | 23 | 23 | 21 | 21 | 14,000 | 210 |
| 2005-03-03 | 21 | 21 | 21 | 21 | 4,000 | 210 |
| 2005-02-28 | 22 | 22 | 22 | 22 | 5,000 | 220 |
| 2005-02-24 | 21 | 21 | 21 | 21 | 25,000 | 210 |
| 2005-02-22 | 21 | 21 | 21 | 21 | 6,000 | 210 |
| 2005-02-21 | 23 | 23 | 22 | 22 | 4,000 | 220 |
| 2005-02-18 | 21 | 21 | 21 | 21 | 4,000 | 210 |
| 2005-02-10 | 26 | 26 | 26 | 26 | 20,000 | 260 |
| 2005-02-03 | 22 | 23 | 22 | 22 | 6,000 | 220 |
| 2005-02-02 | 27 | 27 | 21 | 23 | 7,000 | 230 |
| 2005-01-28 | 23 | 23 | 23 | 23 | 23,000 | 230 |
| 2005-01-27 | 24 | 24 | 24 | 24 | 1,000 | 240 |
| 2005-01-12 | 26 | 26 | 26 | 26 | 3,000 | 260 |
| 2005-01-11 | 28 | 28 | 28 | 28 | 9,000 | 280 |
| 2005-01-07 | 29 | 29 | 25 | 25 | 5,000 | 250 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株