5721 (株)エス・サイエンス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 27 | 27 | 27 | 27 | 1,000 | 270 |
| 2006-12-21 | 25 | 25 | 25 | 25 | 1,000 | 250 |
| 2006-12-20 | 25 | 25 | 25 | 25 | 20,000 | 250 |
| 2006-12-18 | 26 | 26 | 26 | 26 | 3,000 | 260 |
| 2006-12-14 | 27 | 27 | 25 | 25 | 55,000 | 250 |
| 2006-12-06 | 29 | 29 | 29 | 29 | 2,000 | 290 |
| 2006-11-30 | 30 | 30 | 30 | 30 | 10,000 | 300 |
| 2006-11-24 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2006-11-22 | 26 | 26 | 26 | 26 | 10,000 | 260 |
| 2006-11-20 | 26 | 30 | 26 | 30 | 3,000 | 300 |
| 2006-11-16 | 30 | 35 | 30 | 35 | 2,000 | 350 |
| 2006-10-12 | 29 | 30 | 29 | 30 | 6,000 | 300 |
| 2006-10-05 | 34 | 34 | 34 | 34 | 34,000 | 340 |
| 2006-10-03 | 35 | 35 | 35 | 35 | 8,000 | 350 |
| 2006-09-27 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2006-09-26 | 34 | 34 | 34 | 34 | 30,000 | 340 |
| 2006-09-22 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2006-09-14 | 38 | 38 | 38 | 38 | 9,000 | 380 |
| 2006-09-06 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2006-08-21 | 43 | 43 | 43 | 43 | 15,000 | 430 |
| 2006-08-11 | 42 | 42 | 41 | 41 | 31,000 | 410 |
| 2006-08-08 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2006-08-07 | 42 | 42 | 42 | 42 | 5,000 | 420 |
| 2006-08-04 | 43 | 43 | 42 | 42 | 25,000 | 420 |
| 2006-08-02 | 41 | 41 | 41 | 41 | 5,000 | 410 |
| 2006-07-31 | 38 | 38 | 38 | 38 | 5,000 | 380 |
| 2006-07-25 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2006-07-24 | 37 | 37 | 37 | 37 | 10,000 | 370 |
| 2006-07-19 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2006-07-18 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2006-07-12 | 43 | 43 | 43 | 43 | 5,000 | 430 |
| 2006-07-10 | 41 | 41 | 41 | 41 | 22,000 | 410 |
| 2006-07-07 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2006-06-15 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2006-06-09 | 42 | 42 | 31 | 40 | 9,000 | 400 |
| 2006-06-01 | 44 | 44 | 42 | 42 | 3,000 | 420 |
| 2006-05-31 | 46 | 46 | 43 | 43 | 7,000 | 430 |
| 2006-05-24 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2006-05-19 | 41 | 45 | 41 | 45 | 6,000 | 450 |
| 2006-05-18 | 44 | 44 | 44 | 44 | 3,000 | 440 |
| 2006-05-12 | 48 | 48 | 47 | 47 | 3,000 | 470 |
| 2006-05-01 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 2006-04-28 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2006-04-27 | 52 | 52 | 52 | 52 | 20,000 | 520 |
| 2006-04-25 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2006-04-24 | 52 | 52 | 50 | 50 | 3,000 | 500 |
| 2006-04-20 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2006-04-19 | 56 | 56 | 55 | 55 | 8,000 | 550 |
| 2006-04-17 | 57 | 59 | 55 | 55 | 22,000 | 550 |
| 2006-04-14 | 57 | 57 | 56 | 56 | 5,000 | 560 |
| 2006-04-05 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2006-04-04 | 53 | 55 | 53 | 55 | 14,000 | 550 |
| 2006-03-29 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2006-03-27 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2006-03-23 | 54 | 54 | 54 | 54 | 10,000 | 540 |
| 2006-03-20 | 55 | 55 | 54 | 54 | 11,000 | 540 |
| 2006-03-16 | 54 | 54 | 54 | 54 | 66,000 | 540 |
| 2006-03-15 | 55 | 57 | 55 | 55 | 7,000 | 550 |
| 2006-03-14 | 54 | 54 | 54 | 54 | 4,000 | 540 |
| 2006-03-10 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2006-03-08 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2006-03-07 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2006-03-06 | 58 | 61 | 55 | 55 | 15,000 | 550 |
| 2006-03-03 | 55 | 57 | 55 | 56 | 13,000 | 560 |
| 2006-03-02 | 56 | 57 | 56 | 57 | 35,000 | 570 |
| 2006-03-01 | 59 | 60 | 57 | 57 | 86,000 | 570 |
| 2006-02-28 | 57 | 57 | 51 | 56 | 44,000 | 560 |
| 2006-02-27 | 52 | 57 | 52 | 57 | 177,000 | 570 |
| 2006-02-24 | 58 | 58 | 55 | 58 | 20,000 | 580 |
| 2006-02-23 | 56 | 61 | 56 | 59 | 62,000 | 590 |
| 2006-02-21 | 39 | 39 | 39 | 39 | 20,000 | 390 |
| 2006-02-16 | 48 | 48 | 48 | 48 | 10,000 | 480 |
| 2006-02-14 | 44 | 58 | 44 | 55 | 35,000 | 550 |
| 2006-02-13 | 53 | 53 | 49 | 49 | 3,000 | 490 |
| 2006-02-08 | 55 | 60 | 55 | 60 | 5,000 | 600 |
| 2006-02-02 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2006-01-27 | 62 | 62 | 59 | 59 | 11,000 | 590 |
| 2006-01-26 | 60 | 62 | 57 | 60 | 35,000 | 600 |
| 2006-01-25 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2006-01-24 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2006-01-19 | 59 | 60 | 59 | 60 | 18,000 | 600 |
| 2006-01-18 | 60 | 63 | 47 | 61 | 24,000 | 610 |
| 2006-01-17 | 65 | 65 | 62 | 62 | 44,000 | 620 |
| 2006-01-16 | 64 | 65 | 64 | 65 | 3,000 | 650 |
| 2006-01-13 | 67 | 67 | 65 | 65 | 7,000 | 650 |
| 2006-01-12 | 66 | 66 | 66 | 66 | 14,000 | 660 |
| 2006-01-11 | 70 | 70 | 66 | 66 | 57,000 | 660 |
| 2006-01-10 | 71 | 71 | 69 | 69 | 2,000 | 690 |
| 2006-01-06 | 68 | 68 | 65 | 66 | 16,000 | 660 |
| 2006-01-05 | 65 | 66 | 62 | 65 | 12,000 | 650 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株