5721 (株)エス・サイエンス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 5 | 5 | 4 | 4 | 19,000 | 40 |
| 2008-12-24 | 3 | 3 | 3 | 3 | 1,000 | 30 |
| 2008-11-04 | 4 | 4 | 4 | 4 | 1,000 | 40 |
| 2008-10-23 | 6 | 6 | 6 | 6 | 12,000 | 60 |
| 2008-10-21 | 6 | 6 | 6 | 6 | 1,000 | 60 |
| 2008-10-10 | 6 | 6 | 5 | 5 | 18,000 | 50 |
| 2008-10-07 | 6 | 6 | 6 | 6 | 1,000 | 60 |
| 2008-09-29 | 10 | 10 | 10 | 10 | 1,000 | 100 |
| 2008-09-22 | 9 | 9 | 9 | 9 | 6,000 | 90 |
| 2008-09-16 | 6 | 7 | 6 | 7 | 49,000 | 70 |
| 2008-09-08 | 5 | 5 | 5 | 5 | 1,000 | 50 |
| 2008-09-05 | 10 | 10 | 10 | 10 | 3,000 | 100 |
| 2008-07-31 | 9 | 9 | 9 | 9 | 2,000 | 90 |
| 2008-07-10 | 10 | 10 | 10 | 10 | 3,000 | 100 |
| 2008-05-27 | 11 | 11 | 11 | 11 | 4,000 | 110 |
| 2008-05-19 | 11 | 11 | 11 | 11 | 2,000 | 110 |
| 2008-04-30 | 12 | 12 | 10 | 10 | 14,000 | 100 |
| 2008-04-28 | 11 | 11 | 11 | 11 | 6,000 | 110 |
| 2008-04-24 | 11 | 11 | 11 | 11 | 2,000 | 110 |
| 2008-04-23 | 12 | 12 | 12 | 12 | 1,000 | 120 |
| 2008-04-21 | 12 | 12 | 12 | 12 | 31,000 | 120 |
| 2008-04-18 | 12 | 12 | 12 | 12 | 14,000 | 120 |
| 2008-04-16 | 12 | 12 | 12 | 12 | 28,000 | 120 |
| 2008-04-15 | 13 | 13 | 12 | 12 | 6,000 | 120 |
| 2008-04-14 | 12 | 12 | 12 | 12 | 2,000 | 120 |
| 2008-04-09 | 12 | 12 | 12 | 12 | 1,000 | 120 |
| 2008-04-03 | 12 | 12 | 11 | 11 | 17,000 | 110 |
| 2008-04-02 | 16 | 16 | 11 | 12 | 97,000 | 120 |
| 2008-04-01 | 11 | 11 | 11 | 11 | 10,000 | 110 |
| 2008-03-31 | 12 | 16 | 12 | 12 | 37,000 | 120 |
| 2008-03-28 | 11 | 12 | 11 | 12 | 27,000 | 120 |
| 2008-03-17 | 10 | 10 | 10 | 10 | 10,000 | 100 |
| 2008-02-04 | 12 | 12 | 12 | 12 | 1,000 | 120 |
| 2008-01-31 | 14 | 14 | 12 | 13 | 44,000 | 130 |
| 2008-01-30 | 13 | 16 | 12 | 13 | 78,000 | 130 |
| 2008-01-29 | 10 | 10 | 10 | 10 | 1,000 | 100 |
| 2008-01-28 | 11 | 11 | 11 | 11 | 1,000 | 110 |
| 2008-01-25 | 11 | 11 | 11 | 11 | 1,000 | 110 |
| 2008-01-22 | 8 | 8 | 8 | 8 | 1,000 | 80 |
| 2008-01-15 | 11 | 11 | 11 | 11 | 1,000 | 110 |
| 2008-01-11 | 12 | 12 | 12 | 12 | 10,000 | 120 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株