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
2010-12-3022115,869,00010
2010-12-29231214,165,00020
2010-12-2823222,646,00020
2010-12-2733232,271,00030
2010-12-2422223,390,00020
2010-12-2223223,285,00020
2010-12-2123223,074,00020
2010-12-2033222,541,00020
2010-12-1733222,797,00020
2010-12-1623222,561,00020
2010-12-1533232,517,00030
2010-12-1423221,952,00020
2010-12-1323222,275,00020
2010-12-1022222,782,00020
2010-12-0923229,793,00020
2010-12-0822122,145,00020
2010-12-07231110,463,00010
2010-12-0623224,214,00020
2010-12-03221213,472,00020
2010-12-0212122,514,00020
2010-12-0112112,767,00010
2010-11-3022122,791,00020
2010-11-2922113,675,00010
2010-11-2622122,620,00020
2010-11-2522123,780,00020
2010-11-2412122,295,00020
2010-11-2212123,604,00020
2010-11-1922123,282,00020
2010-11-1822113,484,00010
2010-11-1722122,693,00020
2010-11-1612122,214,00020
2010-11-1512123,039,00020
2010-11-1212113,010,00010
2010-11-1122112,734,00010
2010-11-1022113,693,00010
2010-11-0912112,198,00010
2010-11-0812113,701,00010
2010-11-0522124,076,00020
2010-11-0412124,130,00020
2010-11-0212112,130,00010
2010-11-0112111,053,00010
2010-10-292212587,00020
2010-10-281211667,00010
2010-10-272212366,00020
2010-10-2612112,432,00010
2010-10-251211368,00010
2010-10-2212122,600,00020
2010-10-2122122,879,00020
2010-10-2012113,099,00010
2010-10-1922112,159,00010
2010-10-182211225,00010
2010-10-152212517,00020
2010-10-141212481,00020
2010-10-132212798,00020
2010-10-122212219,00020
2010-10-0822124,685,00020
2010-10-072212386,00020
2010-10-062212632,00020
2010-10-0522121,185,00020
2010-10-0422121,251,00020
2010-10-0122121,630,00020
2010-09-3023125,031,00020
2010-09-2922221,630,00020
2010-09-2822221,409,00020
2010-09-272322660,00020
2010-09-242222427,00020
2010-09-2223223,088,00020
2010-09-2123223,346,00020
2010-09-172222364,00020
2010-09-162222612,00020
2010-09-1523221,391,00020
2010-09-142322390,00020
2010-09-132322793,00020
2010-09-1023222,234,00020
2010-09-092222237,00020
2010-09-082222462,00020
2010-09-072322500,00020
2010-09-062322673,00020
2010-09-032322365,00020
2010-09-0223223,027,00020
2010-09-012322554,00020
2010-08-312322642,00020
2010-08-302222922,00020
2010-08-272322320,00020
2010-08-262322479,00020
2010-08-252222893,00020
2010-08-2423223,836,00020
2010-08-232222388,00020
2010-08-202222961,00020
2010-08-1922221,043,00020
2010-08-182222497,00020
2010-08-1723221,123,00020
2010-08-16222212,006,00020
2010-08-132322996,00020
2010-08-1223221,013,00020
2010-08-1123222,084,00020
2010-08-1023221,318,00020
2010-08-0922221,260,00020
2010-08-0623225,588,00020
2010-08-0522224,250,00020
2010-08-0423221,234,00020
2010-08-0323221,684,00020
2010-08-0223221,620,00020
2010-07-303322507,00020
2010-07-292322495,00020
2010-07-2822224,345,00020
2010-07-2723221,224,00020
2010-07-262322390,00020
2010-07-2323221,067,00020
2010-07-2223221,388,00020
2010-07-2133235,714,00030
2010-07-2022223,218,00020
2010-07-163322892,00020
2010-07-152322493,00020
2010-07-142222453,00020
2010-07-132322259,00020
2010-07-1223231,425,00030
2010-07-0933222,332,00020
2010-07-0823224,092,00020
2010-07-073322630,00020
2010-07-063322699,00020
2010-07-052322747,00020
2010-07-023323989,00030
2010-07-013323989,00030
2010-06-302323866,00030
2010-06-2923221,160,00020
2010-06-2833232,761,00030
2010-06-2523224,228,00020
2010-06-2423231,240,00030
2010-06-233323699,00030
2010-06-223323804,00030
2010-06-213323731,00030
2010-06-182323775,00030
2010-06-1723234,703,00030
2010-06-1633231,215,00030
2010-06-1523231,212,00030
2010-06-1433221,183,00020
2010-06-1123221,514,00020
2010-06-1023221,351,00020
2010-06-0933235,249,00030
2010-06-082323728,00030
2010-06-073323819,00030
2010-06-043323837,00030
2010-06-0323231,599,00030
2010-06-0233231,852,00030
2010-06-0133233,759,00030
2010-05-3133232,123,00030
2010-05-2833222,506,00020
2010-05-2733232,666,00030
2010-05-2633232,546,00030
2010-05-2533235,030,00030
2010-05-2423223,521,00020
2010-05-2123221,723,00020
2010-05-2033231,506,00030
2010-05-1933231,241,00030
2010-05-1833236,045,00030
2010-05-17342311,009,00030
2010-05-1434341,593,00040
2010-05-1333331,515,00030
2010-05-1234331,367,00030
2010-05-1133331,967,00030
2010-05-1034331,300,00030
2010-05-07342319,452,00030
2010-05-0634333,663,00030
2010-04-3034333,010,00030
2010-04-28343318,487,00030
2010-04-2734331,217,00030
2010-04-2634331,320,00030
2010-04-2344331,614,00030
2010-04-2234341,032,00040
2010-04-2134331,355,00030
2010-04-2044331,067,00030
2010-04-1944341,118,00040
2010-04-1634332,097,00030
2010-04-154433770,00030
2010-04-1434332,209,00030
2010-04-1344333,501,00030
2010-04-1234331,724,00030
2010-04-093433972,00030
2010-04-08342310,205,00030
2010-04-0733232,312,00030
2010-04-0633222,419,00020
2010-04-0533232,850,00030
2010-04-0233232,202,00030
2010-04-0133231,636,00030
2010-03-3133232,016,00030
2010-03-3033223,182,00020
2010-03-2933231,793,00030
2010-03-2623221,464,00020
2010-03-2533232,137,00030
2010-03-2433233,683,00030
2010-03-2323232,229,00030
2010-03-1923231,701,00030
2010-03-1833231,470,00030
2010-03-1723231,929,00030
2010-03-1633223,202,00020
2010-03-1523222,519,00020
2010-03-1223231,865,00030
2010-03-1133231,895,00030
2010-03-1023221,949,00020
2010-03-0933231,615,00030
2010-03-0833232,616,00030
2010-03-0533221,821,00020
2010-03-0433231,749,00030
2010-03-0333231,598,00030
2010-03-0233221,567,00020
2010-03-0133221,735,00020
2010-02-2623221,907,00020
2010-02-2523221,705,00020
2010-02-2433231,429,00030
2010-02-2333231,398,00030
2010-02-2223221,634,00020
2010-02-1933221,336,00020
2010-02-1823221,278,00020
2010-02-1723231,029,00030
2010-02-1623231,183,00030
2010-02-1523232,035,00030
2010-02-1233232,952,00030
2010-02-1033221,011,00020
2010-02-093323735,00030
2010-02-083323750,00030
2010-02-0533231,348,00030
2010-02-0433233,230,00030
2010-02-0333231,347,00030
2010-02-0233232,425,00030
2010-02-013323837,00030
2010-01-293323724,00030
2010-01-283323605,00030
2010-01-273323646,00030
2010-01-2633231,116,00030
2010-01-2533231,796,00030
2010-01-2233221,646,00020
2010-01-2134234,730,00030
2010-01-2033232,947,00030
2010-01-1934331,941,00030
2010-01-1834331,520,00030
2010-01-1534332,162,00030
2010-01-1434332,672,00030
2010-01-1334337,415,00030
2010-01-1234331,573,00030
2010-01-0834332,506,00030
2010-01-0734337,528,00030
2010-01-0633236,856,00030
2010-01-0533232,751,00030
2010-01-0434336,696,00030

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