5721 (株)エス・サイエンス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30342311,307,00030
2009-12-2933224,191,00020
2009-12-2833233,937,00030
2009-12-2533234,934,00030
2009-12-24332320,301,00030
2009-12-2233334,813,00030
2009-12-2133335,635,00030
2009-12-1834333,112,00030
2009-12-17343312,683,00030
2009-12-1633333,587,00030
2009-12-1534336,208,00030
2009-12-14332319,912,00030
2009-12-1133337,759,00030
2009-12-1034334,654,00030
2009-12-0933236,117,00030
2009-12-0834333,907,00030
2009-12-07342311,345,00030
2009-12-0434239,363,00030
2009-12-0333235,507,00030
2009-12-0233232,025,00030
2009-12-0123232,382,00030
2009-11-3033232,603,00030
2009-11-2733232,510,00030
2009-11-2633232,751,00030
2009-11-2523222,501,00020
2009-11-2423233,716,00030
2009-11-2033224,697,00020
2009-11-1933223,494,00020
2009-11-1833233,733,00030
2009-11-17342319,749,00030
2009-11-16342338,040,00030
2009-11-1334343,728,00040
2009-11-12453410,145,00040
2009-11-1145444,762,00040
2009-11-1045445,795,00040
2009-11-09453533,724,00050
2009-11-06453445,694,00040
2009-11-0544332,750,00030
2009-11-0434334,626,00030
2009-11-0234336,077,00030
2009-10-3033238,300,00030
2009-10-2933238,189,00030
2009-10-28342314,116,00030
2009-10-27342318,802,00030
2009-10-2633232,710,00030
2009-10-2323232,682,00030
2009-10-2233232,284,00030
2009-10-2133222,075,00020
2009-10-2033231,728,00030
2009-10-1933231,682,00030
2009-10-1633231,690,00030
2009-10-1533222,756,00020
2009-10-1423221,757,00020
2009-10-1333221,848,00020
2009-10-0933221,588,00020
2009-10-0823222,326,00020
2009-10-0733223,105,00020
2009-10-0623231,621,00030
2009-10-0523221,487,00020
2009-10-0223233,773,00030
2009-10-0133231,702,00030
2009-09-3023234,065,00030
2009-09-2933231,317,00030
2009-09-2833221,498,00020
2009-09-252323945,00030
2009-09-2433231,487,00030
2009-09-1833239,236,00030
2009-09-1734335,843,00030
2009-09-1634335,283,00030
2009-09-1534333,923,00030
2009-09-1434332,658,00030
2009-09-1134332,750,00030
2009-09-1034335,176,00030
2009-09-0934333,103,00030
2009-09-0834333,482,00030
2009-09-07343319,003,00030
2009-09-0444332,908,00030
2009-09-0334333,590,00030
2009-09-0234332,036,00030
2009-09-0144331,808,00030
2009-08-3144331,633,00030
2009-08-2834341,693,00040
2009-08-2744334,626,00030
2009-08-2634331,715,00030
2009-08-2534342,115,00040
2009-08-2434332,260,00030
2009-08-2134332,995,00030
2009-08-2034332,855,00030
2009-08-1934335,198,00030
2009-08-1844343,447,00040
2009-08-17553343,942,00030
2009-08-14443411,340,00040
2009-08-13353465,631,00040
2009-08-1234334,599,00030
2009-08-11453429,086,00040
2009-08-10453429,320,00040
2009-08-07343313,670,00030
2009-08-06242366,757,00030
2009-08-0523223,538,00020
2009-08-0423222,537,00020
2009-08-0323222,484,00020
2009-07-3123221,778,00020
2009-07-3033222,715,00020
2009-07-2923223,223,00020
2009-07-2823223,135,00020
2009-07-2723222,556,00020
2009-07-2423223,925,00020
2009-07-2323222,524,00020
2009-07-2223222,723,00020
2009-07-2123224,079,00020
2009-07-1723221,758,00020
2009-07-1623221,737,00020
2009-07-1523221,268,00020
2009-07-1423223,650,00020
2009-07-1323227,145,00020
2009-07-102322630,00020
2009-07-0933223,147,00020
2009-07-084433129,00030
2009-07-07443436,00040
2009-07-064433957,00030
2009-07-03333339,00030
2009-07-02343348,00030
2009-07-0144331,206,00030
2009-06-3034332,737,00030
2009-06-293434665,00040
2009-06-26333317,00030
2009-06-2533331,00030
2009-06-24333338,00030
2009-06-23332359,00030
2009-06-223323721,00030
2009-06-19232311,00030
2009-06-18332312,00030
2009-06-17232384,00030
2009-06-1633336,00030
2009-06-153323113,00030
2009-06-123333106,00030
2009-06-113323254,00030
2009-06-103323170,00030
2009-06-0933331,633,00030
2009-06-0833231,117,00030
2009-06-05332219,00020
2009-06-0422227,00020
2009-06-03232295,00020
2009-06-01232362,00030
2009-05-2933338,00030
2009-05-2622226,00020
2009-05-2533339,00030
2009-05-2222225,00020
2009-05-20333312,00030
2009-05-19332279,00020
2009-05-1822221,00020
2009-05-15232331,00030
2009-05-1423234,00030
2009-05-13232315,00030
2009-05-1223238,00030
2009-05-11333320,00030
2009-05-0723235,00030
2009-05-01232315,00030
2009-04-30332340,00030
2009-04-2823235,00030
2009-04-27333343,00030
2009-04-243333130,00030
2009-04-23232326,00030
2009-04-22333312,00030
2009-04-21232329,00030
2009-04-203333151,00030
2009-04-172323179,00030
2009-04-162222204,00020
2009-04-15222247,00020
2009-04-14222246,00020
2009-04-132212217,00020
2009-04-10232253,00020
2009-04-093322128,00020
2009-04-08333315,00030
2009-04-0722226,00020
2009-04-06222216,00020
2009-04-0322222,00020
2009-04-02232340,00030
2009-04-01333324,00030
2009-03-26343313,00030
2009-03-2322221,00020
2009-03-1923232,00030
2009-02-24222210,00020
2009-02-20666610,00060
2009-02-1733331,00030
2009-02-1323239,00030
2009-01-2933331,00030
2009-01-2633333,00030
2009-01-2233332,00030
2009-01-15444410,00040
2009-01-0633331,00030

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