5721 (株)エス・サイエンス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-19 | 13 | 13 | 13 | 13 | 10,000 | 130 |
| 2007-12-04 | 17 | 17 | 17 | 17 | 9,000 | 170 |
| 2007-12-03 | 17 | 17 | 17 | 17 | 1,000 | 170 |
| 2007-11-26 | 12 | 12 | 12 | 12 | 10,000 | 120 |
| 2007-11-20 | 16 | 16 | 16 | 16 | 1,000 | 160 |
| 2007-11-15 | 17 | 17 | 17 | 17 | 5,000 | 170 |
| 2007-08-29 | 20 | 20 | 20 | 20 | 2,000 | 200 |
| 2007-06-26 | 25 | 25 | 25 | 25 | 8,000 | 250 |
| 2007-06-25 | 24 | 34 | 24 | 25 | 89,000 | 250 |
| 2007-06-22 | 22 | 23 | 22 | 23 | 65,000 | 230 |
| 2007-06-21 | 22 | 22 | 22 | 22 | 6,000 | 220 |
| 2007-06-20 | 22 | 22 | 22 | 22 | 6,000 | 220 |
| 2007-06-11 | 23 | 23 | 20 | 20 | 13,000 | 200 |
| 2007-06-08 | 20 | 20 | 20 | 20 | 3,000 | 200 |
| 2007-05-22 | 20 | 20 | 20 | 20 | 10,000 | 200 |
| 2007-05-17 | 21 | 21 | 21 | 21 | 7,000 | 210 |
| 2007-05-15 | 21 | 21 | 21 | 21 | 2,000 | 210 |
| 2007-05-10 | 26 | 26 | 23 | 23 | 19,000 | 230 |
| 2007-05-09 | 23 | 23 | 23 | 23 | 200,000 | 230 |
| 2007-05-08 | 22 | 22 | 22 | 22 | 49,000 | 220 |
| 2007-05-07 | 22 | 22 | 22 | 22 | 5,000 | 220 |
| 2007-04-26 | 21 | 21 | 21 | 21 | 440,000 | 210 |
| 2007-02-27 | 27 | 27 | 27 | 27 | 2,000 | 270 |
| 2007-02-16 | 26 | 26 | 26 | 26 | 2,000 | 260 |
| 2007-02-05 | 26 | 26 | 26 | 26 | 1,000 | 260 |
| 2007-02-01 | 28 | 28 | 28 | 28 | 3,000 | 280 |
| 2007-01-31 | 26 | 27 | 26 | 27 | 15,000 | 270 |
| 2007-01-30 | 26 | 27 | 26 | 27 | 6,000 | 270 |
| 2007-01-25 | 29 | 29 | 29 | 29 | 8,000 | 290 |
| 2007-01-24 | 30 | 32 | 29 | 30 | 14,000 | 300 |
| 2007-01-23 | 30 | 30 | 28 | 28 | 10,000 | 280 |
| 2007-01-22 | 27 | 27 | 27 | 27 | 1,000 | 270 |
| 2007-01-11 | 24 | 24 | 24 | 24 | 3,000 | 240 |
| 2007-01-10 | 25 | 25 | 25 | 25 | 5,000 | 250 |
| 2007-01-05 | 25 | 25 | 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
