5721 (株)エス・サイエンス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 2 | 2 | 1 | 1 | 5,869,000 | 10 |
| 2010-12-29 | 2 | 3 | 1 | 2 | 14,165,000 | 20 |
| 2010-12-28 | 2 | 3 | 2 | 2 | 2,646,000 | 20 |
| 2010-12-27 | 3 | 3 | 2 | 3 | 2,271,000 | 30 |
| 2010-12-24 | 2 | 2 | 2 | 2 | 3,390,000 | 20 |
| 2010-12-22 | 2 | 3 | 2 | 2 | 3,285,000 | 20 |
| 2010-12-21 | 2 | 3 | 2 | 2 | 3,074,000 | 20 |
| 2010-12-20 | 3 | 3 | 2 | 2 | 2,541,000 | 20 |
| 2010-12-17 | 3 | 3 | 2 | 2 | 2,797,000 | 20 |
| 2010-12-16 | 2 | 3 | 2 | 2 | 2,561,000 | 20 |
| 2010-12-15 | 3 | 3 | 2 | 3 | 2,517,000 | 30 |
| 2010-12-14 | 2 | 3 | 2 | 2 | 1,952,000 | 20 |
| 2010-12-13 | 2 | 3 | 2 | 2 | 2,275,000 | 20 |
| 2010-12-10 | 2 | 2 | 2 | 2 | 2,782,000 | 20 |
| 2010-12-09 | 2 | 3 | 2 | 2 | 9,793,000 | 20 |
| 2010-12-08 | 2 | 2 | 1 | 2 | 2,145,000 | 20 |
| 2010-12-07 | 2 | 3 | 1 | 1 | 10,463,000 | 10 |
| 2010-12-06 | 2 | 3 | 2 | 2 | 4,214,000 | 20 |
| 2010-12-03 | 2 | 2 | 1 | 2 | 13,472,000 | 20 |
| 2010-12-02 | 1 | 2 | 1 | 2 | 2,514,000 | 20 |
| 2010-12-01 | 1 | 2 | 1 | 1 | 2,767,000 | 10 |
| 2010-11-30 | 2 | 2 | 1 | 2 | 2,791,000 | 20 |
| 2010-11-29 | 2 | 2 | 1 | 1 | 3,675,000 | 10 |
| 2010-11-26 | 2 | 2 | 1 | 2 | 2,620,000 | 20 |
| 2010-11-25 | 2 | 2 | 1 | 2 | 3,780,000 | 20 |
| 2010-11-24 | 1 | 2 | 1 | 2 | 2,295,000 | 20 |
| 2010-11-22 | 1 | 2 | 1 | 2 | 3,604,000 | 20 |
| 2010-11-19 | 2 | 2 | 1 | 2 | 3,282,000 | 20 |
| 2010-11-18 | 2 | 2 | 1 | 1 | 3,484,000 | 10 |
| 2010-11-17 | 2 | 2 | 1 | 2 | 2,693,000 | 20 |
| 2010-11-16 | 1 | 2 | 1 | 2 | 2,214,000 | 20 |
| 2010-11-15 | 1 | 2 | 1 | 2 | 3,039,000 | 20 |
| 2010-11-12 | 1 | 2 | 1 | 1 | 3,010,000 | 10 |
| 2010-11-11 | 2 | 2 | 1 | 1 | 2,734,000 | 10 |
| 2010-11-10 | 2 | 2 | 1 | 1 | 3,693,000 | 10 |
| 2010-11-09 | 1 | 2 | 1 | 1 | 2,198,000 | 10 |
| 2010-11-08 | 1 | 2 | 1 | 1 | 3,701,000 | 10 |
| 2010-11-05 | 2 | 2 | 1 | 2 | 4,076,000 | 20 |
| 2010-11-04 | 1 | 2 | 1 | 2 | 4,130,000 | 20 |
| 2010-11-02 | 1 | 2 | 1 | 1 | 2,130,000 | 10 |
| 2010-11-01 | 1 | 2 | 1 | 1 | 1,053,000 | 10 |
| 2010-10-29 | 2 | 2 | 1 | 2 | 587,000 | 20 |
| 2010-10-28 | 1 | 2 | 1 | 1 | 667,000 | 10 |
| 2010-10-27 | 2 | 2 | 1 | 2 | 366,000 | 20 |
| 2010-10-26 | 1 | 2 | 1 | 1 | 2,432,000 | 10 |
| 2010-10-25 | 1 | 2 | 1 | 1 | 368,000 | 10 |
| 2010-10-22 | 1 | 2 | 1 | 2 | 2,600,000 | 20 |
| 2010-10-21 | 2 | 2 | 1 | 2 | 2,879,000 | 20 |
| 2010-10-20 | 1 | 2 | 1 | 1 | 3,099,000 | 10 |
| 2010-10-19 | 2 | 2 | 1 | 1 | 2,159,000 | 10 |
| 2010-10-18 | 2 | 2 | 1 | 1 | 225,000 | 10 |
| 2010-10-15 | 2 | 2 | 1 | 2 | 517,000 | 20 |
| 2010-10-14 | 1 | 2 | 1 | 2 | 481,000 | 20 |
| 2010-10-13 | 2 | 2 | 1 | 2 | 798,000 | 20 |
| 2010-10-12 | 2 | 2 | 1 | 2 | 219,000 | 20 |
| 2010-10-08 | 2 | 2 | 1 | 2 | 4,685,000 | 20 |
| 2010-10-07 | 2 | 2 | 1 | 2 | 386,000 | 20 |
| 2010-10-06 | 2 | 2 | 1 | 2 | 632,000 | 20 |
| 2010-10-05 | 2 | 2 | 1 | 2 | 1,185,000 | 20 |
| 2010-10-04 | 2 | 2 | 1 | 2 | 1,251,000 | 20 |
| 2010-10-01 | 2 | 2 | 1 | 2 | 1,630,000 | 20 |
| 2010-09-30 | 2 | 3 | 1 | 2 | 5,031,000 | 20 |
| 2010-09-29 | 2 | 2 | 2 | 2 | 1,630,000 | 20 |
| 2010-09-28 | 2 | 2 | 2 | 2 | 1,409,000 | 20 |
| 2010-09-27 | 2 | 3 | 2 | 2 | 660,000 | 20 |
| 2010-09-24 | 2 | 2 | 2 | 2 | 427,000 | 20 |
| 2010-09-22 | 2 | 3 | 2 | 2 | 3,088,000 | 20 |
| 2010-09-21 | 2 | 3 | 2 | 2 | 3,346,000 | 20 |
| 2010-09-17 | 2 | 2 | 2 | 2 | 364,000 | 20 |
| 2010-09-16 | 2 | 2 | 2 | 2 | 612,000 | 20 |
| 2010-09-15 | 2 | 3 | 2 | 2 | 1,391,000 | 20 |
| 2010-09-14 | 2 | 3 | 2 | 2 | 390,000 | 20 |
| 2010-09-13 | 2 | 3 | 2 | 2 | 793,000 | 20 |
| 2010-09-10 | 2 | 3 | 2 | 2 | 2,234,000 | 20 |
| 2010-09-09 | 2 | 2 | 2 | 2 | 237,000 | 20 |
| 2010-09-08 | 2 | 2 | 2 | 2 | 462,000 | 20 |
| 2010-09-07 | 2 | 3 | 2 | 2 | 500,000 | 20 |
| 2010-09-06 | 2 | 3 | 2 | 2 | 673,000 | 20 |
| 2010-09-03 | 2 | 3 | 2 | 2 | 365,000 | 20 |
| 2010-09-02 | 2 | 3 | 2 | 2 | 3,027,000 | 20 |
| 2010-09-01 | 2 | 3 | 2 | 2 | 554,000 | 20 |
| 2010-08-31 | 2 | 3 | 2 | 2 | 642,000 | 20 |
| 2010-08-30 | 2 | 2 | 2 | 2 | 922,000 | 20 |
| 2010-08-27 | 2 | 3 | 2 | 2 | 320,000 | 20 |
| 2010-08-26 | 2 | 3 | 2 | 2 | 479,000 | 20 |
| 2010-08-25 | 2 | 2 | 2 | 2 | 893,000 | 20 |
| 2010-08-24 | 2 | 3 | 2 | 2 | 3,836,000 | 20 |
| 2010-08-23 | 2 | 2 | 2 | 2 | 388,000 | 20 |
| 2010-08-20 | 2 | 2 | 2 | 2 | 961,000 | 20 |
| 2010-08-19 | 2 | 2 | 2 | 2 | 1,043,000 | 20 |
| 2010-08-18 | 2 | 2 | 2 | 2 | 497,000 | 20 |
| 2010-08-17 | 2 | 3 | 2 | 2 | 1,123,000 | 20 |
| 2010-08-16 | 2 | 2 | 2 | 2 | 12,006,000 | 20 |
| 2010-08-13 | 2 | 3 | 2 | 2 | 996,000 | 20 |
| 2010-08-12 | 2 | 3 | 2 | 2 | 1,013,000 | 20 |
| 2010-08-11 | 2 | 3 | 2 | 2 | 2,084,000 | 20 |
| 2010-08-10 | 2 | 3 | 2 | 2 | 1,318,000 | 20 |
| 2010-08-09 | 2 | 2 | 2 | 2 | 1,260,000 | 20 |
| 2010-08-06 | 2 | 3 | 2 | 2 | 5,588,000 | 20 |
| 2010-08-05 | 2 | 2 | 2 | 2 | 4,250,000 | 20 |
| 2010-08-04 | 2 | 3 | 2 | 2 | 1,234,000 | 20 |
| 2010-08-03 | 2 | 3 | 2 | 2 | 1,684,000 | 20 |
| 2010-08-02 | 2 | 3 | 2 | 2 | 1,620,000 | 20 |
| 2010-07-30 | 3 | 3 | 2 | 2 | 507,000 | 20 |
| 2010-07-29 | 2 | 3 | 2 | 2 | 495,000 | 20 |
| 2010-07-28 | 2 | 2 | 2 | 2 | 4,345,000 | 20 |
| 2010-07-27 | 2 | 3 | 2 | 2 | 1,224,000 | 20 |
| 2010-07-26 | 2 | 3 | 2 | 2 | 390,000 | 20 |
| 2010-07-23 | 2 | 3 | 2 | 2 | 1,067,000 | 20 |
| 2010-07-22 | 2 | 3 | 2 | 2 | 1,388,000 | 20 |
| 2010-07-21 | 3 | 3 | 2 | 3 | 5,714,000 | 30 |
| 2010-07-20 | 2 | 2 | 2 | 2 | 3,218,000 | 20 |
| 2010-07-16 | 3 | 3 | 2 | 2 | 892,000 | 20 |
| 2010-07-15 | 2 | 3 | 2 | 2 | 493,000 | 20 |
| 2010-07-14 | 2 | 2 | 2 | 2 | 453,000 | 20 |
| 2010-07-13 | 2 | 3 | 2 | 2 | 259,000 | 20 |
| 2010-07-12 | 2 | 3 | 2 | 3 | 1,425,000 | 30 |
| 2010-07-09 | 3 | 3 | 2 | 2 | 2,332,000 | 20 |
| 2010-07-08 | 2 | 3 | 2 | 2 | 4,092,000 | 20 |
| 2010-07-07 | 3 | 3 | 2 | 2 | 630,000 | 20 |
| 2010-07-06 | 3 | 3 | 2 | 2 | 699,000 | 20 |
| 2010-07-05 | 2 | 3 | 2 | 2 | 747,000 | 20 |
| 2010-07-02 | 3 | 3 | 2 | 3 | 989,000 | 30 |
| 2010-07-01 | 3 | 3 | 2 | 3 | 989,000 | 30 |
| 2010-06-30 | 2 | 3 | 2 | 3 | 866,000 | 30 |
| 2010-06-29 | 2 | 3 | 2 | 2 | 1,160,000 | 20 |
| 2010-06-28 | 3 | 3 | 2 | 3 | 2,761,000 | 30 |
| 2010-06-25 | 2 | 3 | 2 | 2 | 4,228,000 | 20 |
| 2010-06-24 | 2 | 3 | 2 | 3 | 1,240,000 | 30 |
| 2010-06-23 | 3 | 3 | 2 | 3 | 699,000 | 30 |
| 2010-06-22 | 3 | 3 | 2 | 3 | 804,000 | 30 |
| 2010-06-21 | 3 | 3 | 2 | 3 | 731,000 | 30 |
| 2010-06-18 | 2 | 3 | 2 | 3 | 775,000 | 30 |
| 2010-06-17 | 2 | 3 | 2 | 3 | 4,703,000 | 30 |
| 2010-06-16 | 3 | 3 | 2 | 3 | 1,215,000 | 30 |
| 2010-06-15 | 2 | 3 | 2 | 3 | 1,212,000 | 30 |
| 2010-06-14 | 3 | 3 | 2 | 2 | 1,183,000 | 20 |
| 2010-06-11 | 2 | 3 | 2 | 2 | 1,514,000 | 20 |
| 2010-06-10 | 2 | 3 | 2 | 2 | 1,351,000 | 20 |
| 2010-06-09 | 3 | 3 | 2 | 3 | 5,249,000 | 30 |
| 2010-06-08 | 2 | 3 | 2 | 3 | 728,000 | 30 |
| 2010-06-07 | 3 | 3 | 2 | 3 | 819,000 | 30 |
| 2010-06-04 | 3 | 3 | 2 | 3 | 837,000 | 30 |
| 2010-06-03 | 2 | 3 | 2 | 3 | 1,599,000 | 30 |
| 2010-06-02 | 3 | 3 | 2 | 3 | 1,852,000 | 30 |
| 2010-06-01 | 3 | 3 | 2 | 3 | 3,759,000 | 30 |
| 2010-05-31 | 3 | 3 | 2 | 3 | 2,123,000 | 30 |
| 2010-05-28 | 3 | 3 | 2 | 2 | 2,506,000 | 20 |
| 2010-05-27 | 3 | 3 | 2 | 3 | 2,666,000 | 30 |
| 2010-05-26 | 3 | 3 | 2 | 3 | 2,546,000 | 30 |
| 2010-05-25 | 3 | 3 | 2 | 3 | 5,030,000 | 30 |
| 2010-05-24 | 2 | 3 | 2 | 2 | 3,521,000 | 20 |
| 2010-05-21 | 2 | 3 | 2 | 2 | 1,723,000 | 20 |
| 2010-05-20 | 3 | 3 | 2 | 3 | 1,506,000 | 30 |
| 2010-05-19 | 3 | 3 | 2 | 3 | 1,241,000 | 30 |
| 2010-05-18 | 3 | 3 | 2 | 3 | 6,045,000 | 30 |
| 2010-05-17 | 3 | 4 | 2 | 3 | 11,009,000 | 30 |
| 2010-05-14 | 3 | 4 | 3 | 4 | 1,593,000 | 40 |
| 2010-05-13 | 3 | 3 | 3 | 3 | 1,515,000 | 30 |
| 2010-05-12 | 3 | 4 | 3 | 3 | 1,367,000 | 30 |
| 2010-05-11 | 3 | 3 | 3 | 3 | 1,967,000 | 30 |
| 2010-05-10 | 3 | 4 | 3 | 3 | 1,300,000 | 30 |
| 2010-05-07 | 3 | 4 | 2 | 3 | 19,452,000 | 30 |
| 2010-05-06 | 3 | 4 | 3 | 3 | 3,663,000 | 30 |
| 2010-04-30 | 3 | 4 | 3 | 3 | 3,010,000 | 30 |
| 2010-04-28 | 3 | 4 | 3 | 3 | 18,487,000 | 30 |
| 2010-04-27 | 3 | 4 | 3 | 3 | 1,217,000 | 30 |
| 2010-04-26 | 3 | 4 | 3 | 3 | 1,320,000 | 30 |
| 2010-04-23 | 4 | 4 | 3 | 3 | 1,614,000 | 30 |
| 2010-04-22 | 3 | 4 | 3 | 4 | 1,032,000 | 40 |
| 2010-04-21 | 3 | 4 | 3 | 3 | 1,355,000 | 30 |
| 2010-04-20 | 4 | 4 | 3 | 3 | 1,067,000 | 30 |
| 2010-04-19 | 4 | 4 | 3 | 4 | 1,118,000 | 40 |
| 2010-04-16 | 3 | 4 | 3 | 3 | 2,097,000 | 30 |
| 2010-04-15 | 4 | 4 | 3 | 3 | 770,000 | 30 |
| 2010-04-14 | 3 | 4 | 3 | 3 | 2,209,000 | 30 |
| 2010-04-13 | 4 | 4 | 3 | 3 | 3,501,000 | 30 |
| 2010-04-12 | 3 | 4 | 3 | 3 | 1,724,000 | 30 |
| 2010-04-09 | 3 | 4 | 3 | 3 | 972,000 | 30 |
| 2010-04-08 | 3 | 4 | 2 | 3 | 10,205,000 | 30 |
| 2010-04-07 | 3 | 3 | 2 | 3 | 2,312,000 | 30 |
| 2010-04-06 | 3 | 3 | 2 | 2 | 2,419,000 | 20 |
| 2010-04-05 | 3 | 3 | 2 | 3 | 2,850,000 | 30 |
| 2010-04-02 | 3 | 3 | 2 | 3 | 2,202,000 | 30 |
| 2010-04-01 | 3 | 3 | 2 | 3 | 1,636,000 | 30 |
| 2010-03-31 | 3 | 3 | 2 | 3 | 2,016,000 | 30 |
| 2010-03-30 | 3 | 3 | 2 | 2 | 3,182,000 | 20 |
| 2010-03-29 | 3 | 3 | 2 | 3 | 1,793,000 | 30 |
| 2010-03-26 | 2 | 3 | 2 | 2 | 1,464,000 | 20 |
| 2010-03-25 | 3 | 3 | 2 | 3 | 2,137,000 | 30 |
| 2010-03-24 | 3 | 3 | 2 | 3 | 3,683,000 | 30 |
| 2010-03-23 | 2 | 3 | 2 | 3 | 2,229,000 | 30 |
| 2010-03-19 | 2 | 3 | 2 | 3 | 1,701,000 | 30 |
| 2010-03-18 | 3 | 3 | 2 | 3 | 1,470,000 | 30 |
| 2010-03-17 | 2 | 3 | 2 | 3 | 1,929,000 | 30 |
| 2010-03-16 | 3 | 3 | 2 | 2 | 3,202,000 | 20 |
| 2010-03-15 | 2 | 3 | 2 | 2 | 2,519,000 | 20 |
| 2010-03-12 | 2 | 3 | 2 | 3 | 1,865,000 | 30 |
| 2010-03-11 | 3 | 3 | 2 | 3 | 1,895,000 | 30 |
| 2010-03-10 | 2 | 3 | 2 | 2 | 1,949,000 | 20 |
| 2010-03-09 | 3 | 3 | 2 | 3 | 1,615,000 | 30 |
| 2010-03-08 | 3 | 3 | 2 | 3 | 2,616,000 | 30 |
| 2010-03-05 | 3 | 3 | 2 | 2 | 1,821,000 | 20 |
| 2010-03-04 | 3 | 3 | 2 | 3 | 1,749,000 | 30 |
| 2010-03-03 | 3 | 3 | 2 | 3 | 1,598,000 | 30 |
| 2010-03-02 | 3 | 3 | 2 | 2 | 1,567,000 | 20 |
| 2010-03-01 | 3 | 3 | 2 | 2 | 1,735,000 | 20 |
| 2010-02-26 | 2 | 3 | 2 | 2 | 1,907,000 | 20 |
| 2010-02-25 | 2 | 3 | 2 | 2 | 1,705,000 | 20 |
| 2010-02-24 | 3 | 3 | 2 | 3 | 1,429,000 | 30 |
| 2010-02-23 | 3 | 3 | 2 | 3 | 1,398,000 | 30 |
| 2010-02-22 | 2 | 3 | 2 | 2 | 1,634,000 | 20 |
| 2010-02-19 | 3 | 3 | 2 | 2 | 1,336,000 | 20 |
| 2010-02-18 | 2 | 3 | 2 | 2 | 1,278,000 | 20 |
| 2010-02-17 | 2 | 3 | 2 | 3 | 1,029,000 | 30 |
| 2010-02-16 | 2 | 3 | 2 | 3 | 1,183,000 | 30 |
| 2010-02-15 | 2 | 3 | 2 | 3 | 2,035,000 | 30 |
| 2010-02-12 | 3 | 3 | 2 | 3 | 2,952,000 | 30 |
| 2010-02-10 | 3 | 3 | 2 | 2 | 1,011,000 | 20 |
| 2010-02-09 | 3 | 3 | 2 | 3 | 735,000 | 30 |
| 2010-02-08 | 3 | 3 | 2 | 3 | 750,000 | 30 |
| 2010-02-05 | 3 | 3 | 2 | 3 | 1,348,000 | 30 |
| 2010-02-04 | 3 | 3 | 2 | 3 | 3,230,000 | 30 |
| 2010-02-03 | 3 | 3 | 2 | 3 | 1,347,000 | 30 |
| 2010-02-02 | 3 | 3 | 2 | 3 | 2,425,000 | 30 |
| 2010-02-01 | 3 | 3 | 2 | 3 | 837,000 | 30 |
| 2010-01-29 | 3 | 3 | 2 | 3 | 724,000 | 30 |
| 2010-01-28 | 3 | 3 | 2 | 3 | 605,000 | 30 |
| 2010-01-27 | 3 | 3 | 2 | 3 | 646,000 | 30 |
| 2010-01-26 | 3 | 3 | 2 | 3 | 1,116,000 | 30 |
| 2010-01-25 | 3 | 3 | 2 | 3 | 1,796,000 | 30 |
| 2010-01-22 | 3 | 3 | 2 | 2 | 1,646,000 | 20 |
| 2010-01-21 | 3 | 4 | 2 | 3 | 4,730,000 | 30 |
| 2010-01-20 | 3 | 3 | 2 | 3 | 2,947,000 | 30 |
| 2010-01-19 | 3 | 4 | 3 | 3 | 1,941,000 | 30 |
| 2010-01-18 | 3 | 4 | 3 | 3 | 1,520,000 | 30 |
| 2010-01-15 | 3 | 4 | 3 | 3 | 2,162,000 | 30 |
| 2010-01-14 | 3 | 4 | 3 | 3 | 2,672,000 | 30 |
| 2010-01-13 | 3 | 4 | 3 | 3 | 7,415,000 | 30 |
| 2010-01-12 | 3 | 4 | 3 | 3 | 1,573,000 | 30 |
| 2010-01-08 | 3 | 4 | 3 | 3 | 2,506,000 | 30 |
| 2010-01-07 | 3 | 4 | 3 | 3 | 7,528,000 | 30 |
| 2010-01-06 | 3 | 3 | 2 | 3 | 6,856,000 | 30 |
| 2010-01-05 | 3 | 3 | 2 | 3 | 2,751,000 | 30 |
| 2010-01-04 | 3 | 4 | 3 | 3 | 6,696,000 | 30 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株