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 |
---|---|---|---|---|---|---|
2009-12-30 | 3 | 4 | 2 | 3 | 11,307,000 | 30 |
2009-12-29 | 3 | 3 | 2 | 2 | 4,191,000 | 20 |
2009-12-28 | 3 | 3 | 2 | 3 | 3,937,000 | 30 |
2009-12-25 | 3 | 3 | 2 | 3 | 4,934,000 | 30 |
2009-12-24 | 3 | 3 | 2 | 3 | 20,301,000 | 30 |
2009-12-22 | 3 | 3 | 3 | 3 | 4,813,000 | 30 |
2009-12-21 | 3 | 3 | 3 | 3 | 5,635,000 | 30 |
2009-12-18 | 3 | 4 | 3 | 3 | 3,112,000 | 30 |
2009-12-17 | 3 | 4 | 3 | 3 | 12,683,000 | 30 |
2009-12-16 | 3 | 3 | 3 | 3 | 3,587,000 | 30 |
2009-12-15 | 3 | 4 | 3 | 3 | 6,208,000 | 30 |
2009-12-14 | 3 | 3 | 2 | 3 | 19,912,000 | 30 |
2009-12-11 | 3 | 3 | 3 | 3 | 7,759,000 | 30 |
2009-12-10 | 3 | 4 | 3 | 3 | 4,654,000 | 30 |
2009-12-09 | 3 | 3 | 2 | 3 | 6,117,000 | 30 |
2009-12-08 | 3 | 4 | 3 | 3 | 3,907,000 | 30 |
2009-12-07 | 3 | 4 | 2 | 3 | 11,345,000 | 30 |
2009-12-04 | 3 | 4 | 2 | 3 | 9,363,000 | 30 |
2009-12-03 | 3 | 3 | 2 | 3 | 5,507,000 | 30 |
2009-12-02 | 3 | 3 | 2 | 3 | 2,025,000 | 30 |
2009-12-01 | 2 | 3 | 2 | 3 | 2,382,000 | 30 |
2009-11-30 | 3 | 3 | 2 | 3 | 2,603,000 | 30 |
2009-11-27 | 3 | 3 | 2 | 3 | 2,510,000 | 30 |
2009-11-26 | 3 | 3 | 2 | 3 | 2,751,000 | 30 |
2009-11-25 | 2 | 3 | 2 | 2 | 2,501,000 | 20 |
2009-11-24 | 2 | 3 | 2 | 3 | 3,716,000 | 30 |
2009-11-20 | 3 | 3 | 2 | 2 | 4,697,000 | 20 |
2009-11-19 | 3 | 3 | 2 | 2 | 3,494,000 | 20 |
2009-11-18 | 3 | 3 | 2 | 3 | 3,733,000 | 30 |
2009-11-17 | 3 | 4 | 2 | 3 | 19,749,000 | 30 |
2009-11-16 | 3 | 4 | 2 | 3 | 38,040,000 | 30 |
2009-11-13 | 3 | 4 | 3 | 4 | 3,728,000 | 40 |
2009-11-12 | 4 | 5 | 3 | 4 | 10,145,000 | 40 |
2009-11-11 | 4 | 5 | 4 | 4 | 4,762,000 | 40 |
2009-11-10 | 4 | 5 | 4 | 4 | 5,795,000 | 40 |
2009-11-09 | 4 | 5 | 3 | 5 | 33,724,000 | 50 |
2009-11-06 | 4 | 5 | 3 | 4 | 45,694,000 | 40 |
2009-11-05 | 4 | 4 | 3 | 3 | 2,750,000 | 30 |
2009-11-04 | 3 | 4 | 3 | 3 | 4,626,000 | 30 |
2009-11-02 | 3 | 4 | 3 | 3 | 6,077,000 | 30 |
2009-10-30 | 3 | 3 | 2 | 3 | 8,300,000 | 30 |
2009-10-29 | 3 | 3 | 2 | 3 | 8,189,000 | 30 |
2009-10-28 | 3 | 4 | 2 | 3 | 14,116,000 | 30 |
2009-10-27 | 3 | 4 | 2 | 3 | 18,802,000 | 30 |
2009-10-26 | 3 | 3 | 2 | 3 | 2,710,000 | 30 |
2009-10-23 | 2 | 3 | 2 | 3 | 2,682,000 | 30 |
2009-10-22 | 3 | 3 | 2 | 3 | 2,284,000 | 30 |
2009-10-21 | 3 | 3 | 2 | 2 | 2,075,000 | 20 |
2009-10-20 | 3 | 3 | 2 | 3 | 1,728,000 | 30 |
2009-10-19 | 3 | 3 | 2 | 3 | 1,682,000 | 30 |
2009-10-16 | 3 | 3 | 2 | 3 | 1,690,000 | 30 |
2009-10-15 | 3 | 3 | 2 | 2 | 2,756,000 | 20 |
2009-10-14 | 2 | 3 | 2 | 2 | 1,757,000 | 20 |
2009-10-13 | 3 | 3 | 2 | 2 | 1,848,000 | 20 |
2009-10-09 | 3 | 3 | 2 | 2 | 1,588,000 | 20 |
2009-10-08 | 2 | 3 | 2 | 2 | 2,326,000 | 20 |
2009-10-07 | 3 | 3 | 2 | 2 | 3,105,000 | 20 |
2009-10-06 | 2 | 3 | 2 | 3 | 1,621,000 | 30 |
2009-10-05 | 2 | 3 | 2 | 2 | 1,487,000 | 20 |
2009-10-02 | 2 | 3 | 2 | 3 | 3,773,000 | 30 |
2009-10-01 | 3 | 3 | 2 | 3 | 1,702,000 | 30 |
2009-09-30 | 2 | 3 | 2 | 3 | 4,065,000 | 30 |
2009-09-29 | 3 | 3 | 2 | 3 | 1,317,000 | 30 |
2009-09-28 | 3 | 3 | 2 | 2 | 1,498,000 | 20 |
2009-09-25 | 2 | 3 | 2 | 3 | 945,000 | 30 |
2009-09-24 | 3 | 3 | 2 | 3 | 1,487,000 | 30 |
2009-09-18 | 3 | 3 | 2 | 3 | 9,236,000 | 30 |
2009-09-17 | 3 | 4 | 3 | 3 | 5,843,000 | 30 |
2009-09-16 | 3 | 4 | 3 | 3 | 5,283,000 | 30 |
2009-09-15 | 3 | 4 | 3 | 3 | 3,923,000 | 30 |
2009-09-14 | 3 | 4 | 3 | 3 | 2,658,000 | 30 |
2009-09-11 | 3 | 4 | 3 | 3 | 2,750,000 | 30 |
2009-09-10 | 3 | 4 | 3 | 3 | 5,176,000 | 30 |
2009-09-09 | 3 | 4 | 3 | 3 | 3,103,000 | 30 |
2009-09-08 | 3 | 4 | 3 | 3 | 3,482,000 | 30 |
2009-09-07 | 3 | 4 | 3 | 3 | 19,003,000 | 30 |
2009-09-04 | 4 | 4 | 3 | 3 | 2,908,000 | 30 |
2009-09-03 | 3 | 4 | 3 | 3 | 3,590,000 | 30 |
2009-09-02 | 3 | 4 | 3 | 3 | 2,036,000 | 30 |
2009-09-01 | 4 | 4 | 3 | 3 | 1,808,000 | 30 |
2009-08-31 | 4 | 4 | 3 | 3 | 1,633,000 | 30 |
2009-08-28 | 3 | 4 | 3 | 4 | 1,693,000 | 40 |
2009-08-27 | 4 | 4 | 3 | 3 | 4,626,000 | 30 |
2009-08-26 | 3 | 4 | 3 | 3 | 1,715,000 | 30 |
2009-08-25 | 3 | 4 | 3 | 4 | 2,115,000 | 40 |
2009-08-24 | 3 | 4 | 3 | 3 | 2,260,000 | 30 |
2009-08-21 | 3 | 4 | 3 | 3 | 2,995,000 | 30 |
2009-08-20 | 3 | 4 | 3 | 3 | 2,855,000 | 30 |
2009-08-19 | 3 | 4 | 3 | 3 | 5,198,000 | 30 |
2009-08-18 | 4 | 4 | 3 | 4 | 3,447,000 | 40 |
2009-08-17 | 5 | 5 | 3 | 3 | 43,942,000 | 30 |
2009-08-14 | 4 | 4 | 3 | 4 | 11,340,000 | 40 |
2009-08-13 | 3 | 5 | 3 | 4 | 65,631,000 | 40 |
2009-08-12 | 3 | 4 | 3 | 3 | 4,599,000 | 30 |
2009-08-11 | 4 | 5 | 3 | 4 | 29,086,000 | 40 |
2009-08-10 | 4 | 5 | 3 | 4 | 29,320,000 | 40 |
2009-08-07 | 3 | 4 | 3 | 3 | 13,670,000 | 30 |
2009-08-06 | 2 | 4 | 2 | 3 | 66,757,000 | 30 |
2009-08-05 | 2 | 3 | 2 | 2 | 3,538,000 | 20 |
2009-08-04 | 2 | 3 | 2 | 2 | 2,537,000 | 20 |
2009-08-03 | 2 | 3 | 2 | 2 | 2,484,000 | 20 |
2009-07-31 | 2 | 3 | 2 | 2 | 1,778,000 | 20 |
2009-07-30 | 3 | 3 | 2 | 2 | 2,715,000 | 20 |
2009-07-29 | 2 | 3 | 2 | 2 | 3,223,000 | 20 |
2009-07-28 | 2 | 3 | 2 | 2 | 3,135,000 | 20 |
2009-07-27 | 2 | 3 | 2 | 2 | 2,556,000 | 20 |
2009-07-24 | 2 | 3 | 2 | 2 | 3,925,000 | 20 |
2009-07-23 | 2 | 3 | 2 | 2 | 2,524,000 | 20 |
2009-07-22 | 2 | 3 | 2 | 2 | 2,723,000 | 20 |
2009-07-21 | 2 | 3 | 2 | 2 | 4,079,000 | 20 |
2009-07-17 | 2 | 3 | 2 | 2 | 1,758,000 | 20 |
2009-07-16 | 2 | 3 | 2 | 2 | 1,737,000 | 20 |
2009-07-15 | 2 | 3 | 2 | 2 | 1,268,000 | 20 |
2009-07-14 | 2 | 3 | 2 | 2 | 3,650,000 | 20 |
2009-07-13 | 2 | 3 | 2 | 2 | 7,145,000 | 20 |
2009-07-10 | 2 | 3 | 2 | 2 | 630,000 | 20 |
2009-07-09 | 3 | 3 | 2 | 2 | 3,147,000 | 20 |
2009-07-08 | 4 | 4 | 3 | 3 | 129,000 | 30 |
2009-07-07 | 4 | 4 | 3 | 4 | 36,000 | 40 |
2009-07-06 | 4 | 4 | 3 | 3 | 957,000 | 30 |
2009-07-03 | 3 | 3 | 3 | 3 | 39,000 | 30 |
2009-07-02 | 3 | 4 | 3 | 3 | 48,000 | 30 |
2009-07-01 | 4 | 4 | 3 | 3 | 1,206,000 | 30 |
2009-06-30 | 3 | 4 | 3 | 3 | 2,737,000 | 30 |
2009-06-29 | 3 | 4 | 3 | 4 | 665,000 | 40 |
2009-06-26 | 3 | 3 | 3 | 3 | 17,000 | 30 |
2009-06-25 | 3 | 3 | 3 | 3 | 1,000 | 30 |
2009-06-24 | 3 | 3 | 3 | 3 | 38,000 | 30 |
2009-06-23 | 3 | 3 | 2 | 3 | 59,000 | 30 |
2009-06-22 | 3 | 3 | 2 | 3 | 721,000 | 30 |
2009-06-19 | 2 | 3 | 2 | 3 | 11,000 | 30 |
2009-06-18 | 3 | 3 | 2 | 3 | 12,000 | 30 |
2009-06-17 | 2 | 3 | 2 | 3 | 84,000 | 30 |
2009-06-16 | 3 | 3 | 3 | 3 | 6,000 | 30 |
2009-06-15 | 3 | 3 | 2 | 3 | 113,000 | 30 |
2009-06-12 | 3 | 3 | 3 | 3 | 106,000 | 30 |
2009-06-11 | 3 | 3 | 2 | 3 | 254,000 | 30 |
2009-06-10 | 3 | 3 | 2 | 3 | 170,000 | 30 |
2009-06-09 | 3 | 3 | 3 | 3 | 1,633,000 | 30 |
2009-06-08 | 3 | 3 | 2 | 3 | 1,117,000 | 30 |
2009-06-05 | 3 | 3 | 2 | 2 | 19,000 | 20 |
2009-06-04 | 2 | 2 | 2 | 2 | 7,000 | 20 |
2009-06-03 | 2 | 3 | 2 | 2 | 95,000 | 20 |
2009-06-01 | 2 | 3 | 2 | 3 | 62,000 | 30 |
2009-05-29 | 3 | 3 | 3 | 3 | 8,000 | 30 |
2009-05-26 | 2 | 2 | 2 | 2 | 6,000 | 20 |
2009-05-25 | 3 | 3 | 3 | 3 | 9,000 | 30 |
2009-05-22 | 2 | 2 | 2 | 2 | 5,000 | 20 |
2009-05-20 | 3 | 3 | 3 | 3 | 12,000 | 30 |
2009-05-19 | 3 | 3 | 2 | 2 | 79,000 | 20 |
2009-05-18 | 2 | 2 | 2 | 2 | 1,000 | 20 |
2009-05-15 | 2 | 3 | 2 | 3 | 31,000 | 30 |
2009-05-14 | 2 | 3 | 2 | 3 | 4,000 | 30 |
2009-05-13 | 2 | 3 | 2 | 3 | 15,000 | 30 |
2009-05-12 | 2 | 3 | 2 | 3 | 8,000 | 30 |
2009-05-11 | 3 | 3 | 3 | 3 | 20,000 | 30 |
2009-05-07 | 2 | 3 | 2 | 3 | 5,000 | 30 |
2009-05-01 | 2 | 3 | 2 | 3 | 15,000 | 30 |
2009-04-30 | 3 | 3 | 2 | 3 | 40,000 | 30 |
2009-04-28 | 2 | 3 | 2 | 3 | 5,000 | 30 |
2009-04-27 | 3 | 3 | 3 | 3 | 43,000 | 30 |
2009-04-24 | 3 | 3 | 3 | 3 | 130,000 | 30 |
2009-04-23 | 2 | 3 | 2 | 3 | 26,000 | 30 |
2009-04-22 | 3 | 3 | 3 | 3 | 12,000 | 30 |
2009-04-21 | 2 | 3 | 2 | 3 | 29,000 | 30 |
2009-04-20 | 3 | 3 | 3 | 3 | 151,000 | 30 |
2009-04-17 | 2 | 3 | 2 | 3 | 179,000 | 30 |
2009-04-16 | 2 | 2 | 2 | 2 | 204,000 | 20 |
2009-04-15 | 2 | 2 | 2 | 2 | 47,000 | 20 |
2009-04-14 | 2 | 2 | 2 | 2 | 46,000 | 20 |
2009-04-13 | 2 | 2 | 1 | 2 | 217,000 | 20 |
2009-04-10 | 2 | 3 | 2 | 2 | 53,000 | 20 |
2009-04-09 | 3 | 3 | 2 | 2 | 128,000 | 20 |
2009-04-08 | 3 | 3 | 3 | 3 | 15,000 | 30 |
2009-04-07 | 2 | 2 | 2 | 2 | 6,000 | 20 |
2009-04-06 | 2 | 2 | 2 | 2 | 16,000 | 20 |
2009-04-03 | 2 | 2 | 2 | 2 | 2,000 | 20 |
2009-04-02 | 2 | 3 | 2 | 3 | 40,000 | 30 |
2009-04-01 | 3 | 3 | 3 | 3 | 24,000 | 30 |
2009-03-26 | 3 | 4 | 3 | 3 | 13,000 | 30 |
2009-03-23 | 2 | 2 | 2 | 2 | 1,000 | 20 |
2009-03-19 | 2 | 3 | 2 | 3 | 2,000 | 30 |
2009-02-24 | 2 | 2 | 2 | 2 | 10,000 | 20 |
2009-02-20 | 6 | 6 | 6 | 6 | 10,000 | 60 |
2009-02-17 | 3 | 3 | 3 | 3 | 1,000 | 30 |
2009-02-13 | 2 | 3 | 2 | 3 | 9,000 | 30 |
2009-01-29 | 3 | 3 | 3 | 3 | 1,000 | 30 |
2009-01-26 | 3 | 3 | 3 | 3 | 3,000 | 30 |
2009-01-22 | 3 | 3 | 3 | 3 | 2,000 | 30 |
2009-01-15 | 4 | 4 | 4 | 4 | 10,000 | 40 |
2009-01-06 | 3 | 3 | 3 | 3 | 1,000 | 30 |
分割・併合履歴 : [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株