5721 (株)エス・サイエンス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 3 | 3 | 2 | 3 | 1,201,000 | 30 |
| 2011-12-29 | 2 | 3 | 2 | 3 | 894,000 | 30 |
| 2011-12-28 | 3 | 3 | 2 | 3 | 839,000 | 30 |
| 2011-12-27 | 3 | 3 | 2 | 3 | 2,408,000 | 30 |
| 2011-12-26 | 3 | 3 | 2 | 3 | 3,486,000 | 30 |
| 2011-12-22 | 3 | 3 | 2 | 3 | 2,738,000 | 30 |
| 2011-12-21 | 3 | 3 | 2 | 3 | 3,359,000 | 30 |
| 2011-12-20 | 2 | 3 | 2 | 3 | 2,377,000 | 30 |
| 2011-12-19 | 3 | 3 | 2 | 2 | 2,141,000 | 20 |
| 2011-12-16 | 3 | 3 | 2 | 3 | 3,039,000 | 30 |
| 2011-12-15 | 3 | 3 | 2 | 3 | 11,742,000 | 30 |
| 2011-12-14 | 3 | 4 | 3 | 3 | 3,416,000 | 30 |
| 2011-12-13 | 3 | 4 | 3 | 3 | 3,898,000 | 30 |
| 2011-12-12 | 3 | 4 | 3 | 3 | 3,824,000 | 30 |
| 2011-12-09 | 3 | 4 | 3 | 3 | 3,952,000 | 30 |
| 2011-12-08 | 3 | 4 | 3 | 3 | 3,505,000 | 30 |
| 2011-12-07 | 3 | 4 | 3 | 4 | 3,235,000 | 40 |
| 2011-12-06 | 3 | 4 | 2 | 3 | 16,054,000 | 30 |
| 2011-12-05 | 3 | 3 | 2 | 3 | 12,137,000 | 30 |
| 2011-12-02 | 3 | 3 | 2 | 3 | 5,105,000 | 30 |
| 2011-12-01 | 3 | 4 | 2 | 3 | 7,274,000 | 30 |
| 2011-11-30 | 3 | 4 | 2 | 3 | 5,847,000 | 30 |
| 2011-11-29 | 3 | 3 | 2 | 3 | 1,302,000 | 30 |
| 2011-11-28 | 3 | 3 | 2 | 3 | 1,189,000 | 30 |
| 2011-11-25 | 3 | 3 | 2 | 3 | 1,471,000 | 30 |
| 2011-11-24 | 3 | 3 | 2 | 3 | 1,175,000 | 30 |
| 2011-11-22 | 2 | 3 | 2 | 3 | 1,173,000 | 30 |
| 2011-11-21 | 3 | 3 | 2 | 3 | 1,634,000 | 30 |
| 2011-11-18 | 3 | 3 | 2 | 3 | 3,341,000 | 30 |
| 2011-11-17 | 3 | 3 | 2 | 3 | 1,354,000 | 30 |
| 2011-11-16 | 3 | 3 | 2 | 3 | 1,595,000 | 30 |
| 2011-11-15 | 2 | 3 | 2 | 3 | 3,863,000 | 30 |
| 2011-11-14 | 3 | 3 | 2 | 3 | 4,345,000 | 30 |
| 2011-11-11 | 3 | 4 | 3 | 3 | 6,827,000 | 30 |
| 2011-11-10 | 3 | 3 | 2 | 3 | 1,733,000 | 30 |
| 2011-11-09 | 3 | 3 | 2 | 2 | 1,778,000 | 20 |
| 2011-11-08 | 3 | 4 | 3 | 3 | 8,218,000 | 30 |
| 2011-11-07 | 3 | 4 | 3 | 3 | 1,264,000 | 30 |
| 2011-11-04 | 4 | 4 | 3 | 3 | 1,475,000 | 30 |
| 2011-11-02 | 4 | 4 | 3 | 4 | 768,000 | 40 |
| 2011-11-01 | 4 | 4 | 3 | 4 | 730,000 | 40 |
| 2011-10-31 | 3 | 4 | 3 | 4 | 2,006,000 | 40 |
| 2011-10-28 | 3 | 4 | 2 | 3 | 10,301,000 | 30 |
| 2011-10-27 | 3 | 3 | 2 | 3 | 2,368,000 | 30 |
| 2011-10-26 | 3 | 3 | 2 | 2 | 2,187,000 | 20 |
| 2011-10-25 | 3 | 3 | 2 | 3 | 3,025,000 | 30 |
| 2011-10-24 | 3 | 3 | 2 | 3 | 2,289,000 | 30 |
| 2011-10-21 | 2 | 3 | 2 | 2 | 2,361,000 | 20 |
| 2011-10-20 | 2 | 3 | 2 | 3 | 2,327,000 | 30 |
| 2011-10-19 | 3 | 3 | 2 | 3 | 2,372,000 | 30 |
| 2011-10-18 | 3 | 3 | 2 | 3 | 2,663,000 | 30 |
| 2011-10-17 | 3 | 3 | 2 | 2 | 3,497,000 | 20 |
| 2011-10-14 | 2 | 3 | 2 | 3 | 2,552,000 | 30 |
| 2011-10-13 | 3 | 3 | 2 | 3 | 2,721,000 | 30 |
| 2011-10-12 | 3 | 3 | 2 | 3 | 2,817,000 | 30 |
| 2011-10-11 | 3 | 3 | 2 | 3 | 2,779,000 | 30 |
| 2011-10-07 | 3 | 3 | 2 | 3 | 2,711,000 | 30 |
| 2011-10-06 | 3 | 3 | 2 | 3 | 3,585,000 | 30 |
| 2011-10-05 | 3 | 3 | 2 | 3 | 13,062,000 | 30 |
| 2011-10-04 | 3 | 3 | 2 | 3 | 2,625,000 | 30 |
| 2011-10-03 | 3 | 3 | 2 | 3 | 6,175,000 | 30 |
| 2011-09-30 | 3 | 4 | 3 | 3 | 2,662,000 | 30 |
| 2011-09-29 | 3 | 3 | 3 | 3 | 2,205,000 | 30 |
| 2011-09-28 | 3 | 4 | 3 | 3 | 4,374,000 | 30 |
| 2011-09-27 | 3 | 3 | 2 | 3 | 10,057,000 | 30 |
| 2011-09-26 | 3 | 4 | 3 | 3 | 4,399,000 | 30 |
| 2011-09-22 | 3 | 4 | 3 | 3 | 3,968,000 | 30 |
| 2011-09-21 | 3 | 4 | 3 | 3 | 3,640,000 | 30 |
| 2011-09-20 | 3 | 4 | 3 | 3 | 3,001,000 | 30 |
| 2011-09-16 | 3 | 4 | 3 | 3 | 2,656,000 | 30 |
| 2011-09-15 | 3 | 4 | 3 | 3 | 11,966,000 | 30 |
| 2011-09-14 | 3 | 4 | 3 | 3 | 5,215,000 | 30 |
| 2011-09-13 | 4 | 4 | 3 | 3 | 3,693,000 | 30 |
| 2011-09-12 | 3 | 4 | 3 | 3 | 2,198,000 | 30 |
| 2011-09-09 | 3 | 4 | 3 | 3 | 2,064,000 | 30 |
| 2011-09-08 | 4 | 4 | 3 | 3 | 1,027,000 | 30 |
| 2011-09-07 | 3 | 4 | 3 | 3 | 989,000 | 30 |
| 2011-09-06 | 3 | 4 | 3 | 3 | 962,000 | 30 |
| 2011-09-05 | 3 | 4 | 3 | 3 | 1,406,000 | 30 |
| 2011-09-02 | 4 | 4 | 3 | 3 | 1,936,000 | 30 |
| 2011-09-01 | 4 | 4 | 3 | 4 | 862,000 | 40 |
| 2011-08-31 | 4 | 4 | 3 | 4 | 763,000 | 40 |
| 2011-08-30 | 3 | 4 | 3 | 4 | 1,014,000 | 40 |
| 2011-08-29 | 4 | 4 | 3 | 4 | 1,496,000 | 40 |
| 2011-08-26 | 4 | 4 | 3 | 4 | 1,131,000 | 40 |
| 2011-08-25 | 4 | 5 | 4 | 4 | 6,536,000 | 40 |
| 2011-08-24 | 4 | 5 | 4 | 4 | 3,250,000 | 40 |
| 2011-08-23 | 4 | 5 | 3 | 4 | 9,182,000 | 40 |
| 2011-08-22 | 4 | 4 | 3 | 3 | 2,315,000 | 30 |
| 2011-08-19 | 4 | 4 | 3 | 4 | 2,507,000 | 40 |
| 2011-08-18 | 4 | 5 | 3 | 4 | 16,714,000 | 40 |
| 2011-08-17 | 3 | 4 | 3 | 4 | 5,093,000 | 40 |
| 2011-08-16 | 4 | 5 | 3 | 4 | 14,217,000 | 40 |
| 2011-08-15 | 3 | 5 | 3 | 4 | 20,751,000 | 40 |
| 2011-08-12 | 3 | 4 | 3 | 3 | 2,079,000 | 30 |
| 2011-08-11 | 3 | 4 | 3 | 3 | 2,882,000 | 30 |
| 2011-08-10 | 3 | 4 | 3 | 3 | 7,025,000 | 30 |
| 2011-08-09 | 3 | 3 | 2 | 3 | 11,957,000 | 30 |
| 2011-08-08 | 3 | 4 | 3 | 3 | 3,538,000 | 30 |
| 2011-08-05 | 3 | 4 | 3 | 3 | 4,588,000 | 30 |
| 2011-08-04 | 3 | 4 | 3 | 3 | 1,807,000 | 30 |
| 2011-08-03 | 4 | 4 | 3 | 3 | 1,959,000 | 30 |
| 2011-08-02 | 3 | 4 | 3 | 3 | 7,006,000 | 30 |
| 2011-08-01 | 3 | 4 | 3 | 3 | 1,177,000 | 30 |
| 2011-07-29 | 4 | 4 | 3 | 4 | 8,063,000 | 40 |
| 2011-07-28 | 4 | 5 | 3 | 4 | 11,255,000 | 40 |
| 2011-07-27 | 4 | 5 | 4 | 4 | 5,645,000 | 40 |
| 2011-07-26 | 4 | 5 | 3 | 5 | 31,474,000 | 50 |
| 2011-07-25 | 5 | 5 | 4 | 4 | 11,645,000 | 40 |
| 2011-07-22 | 5 | 6 | 4 | 5 | 12,761,000 | 50 |
| 2011-07-21 | 6 | 6 | 4 | 6 | 46,922,000 | 60 |
| 2011-07-20 | 6 | 8 | 4 | 6 | 82,312,000 | 60 |
| 2011-07-19 | 3 | 6 | 3 | 6 | 100,589,000 | 60 |
| 2011-07-15 | 3 | 4 | 2 | 3 | 24,279,000 | 30 |
| 2011-07-14 | 4 | 4 | 3 | 3 | 21,343,000 | 30 |
| 2011-07-13 | 3 | 4 | 2 | 4 | 48,914,000 | 40 |
| 2011-07-12 | 3 | 3 | 2 | 3 | 2,415,000 | 30 |
| 2011-07-11 | 2 | 3 | 2 | 2 | 1,641,000 | 20 |
| 2011-07-08 | 2 | 3 | 2 | 3 | 1,959,000 | 30 |
| 2011-07-07 | 2 | 3 | 2 | 2 | 2,265,000 | 20 |
| 2011-07-06 | 2 | 3 | 2 | 2 | 1,925,000 | 20 |
| 2011-07-05 | 2 | 3 | 2 | 3 | 3,325,000 | 30 |
| 2011-07-04 | 3 | 3 | 2 | 3 | 3,258,000 | 30 |
| 2011-07-01 | 2 | 3 | 2 | 2 | 2,169,000 | 20 |
| 2011-06-30 | 3 | 3 | 2 | 2 | 1,847,000 | 20 |
| 2011-06-29 | 3 | 3 | 2 | 2 | 1,491,000 | 20 |
| 2011-06-28 | 2 | 3 | 2 | 2 | 2,224,000 | 20 |
| 2011-06-27 | 3 | 3 | 2 | 2 | 1,292,000 | 20 |
| 2011-06-24 | 2 | 3 | 2 | 3 | 2,055,000 | 30 |
| 2011-06-23 | 2 | 3 | 2 | 2 | 6,214,000 | 20 |
| 2011-06-22 | 2 | 2 | 1 | 2 | 2,808,000 | 20 |
| 2011-06-21 | 2 | 3 | 1 | 2 | 16,081,000 | 20 |
| 2011-06-20 | 2 | 3 | 1 | 2 | 13,090,000 | 20 |
| 2011-06-17 | 2 | 2 | 1 | 2 | 2,183,000 | 20 |
| 2011-06-16 | 2 | 2 | 1 | 2 | 2,804,000 | 20 |
| 2011-06-15 | 2 | 2 | 1 | 2 | 2,466,000 | 20 |
| 2011-06-14 | 2 | 2 | 1 | 2 | 1,801,000 | 20 |
| 2011-06-13 | 2 | 2 | 1 | 2 | 1,361,000 | 20 |
| 2011-06-10 | 1 | 2 | 1 | 1 | 1,371,000 | 10 |
| 2011-06-09 | 1 | 2 | 1 | 2 | 1,097,000 | 20 |
| 2011-06-08 | 2 | 2 | 1 | 2 | 1,074,000 | 20 |
| 2011-06-07 | 2 | 2 | 1 | 2 | 1,654,000 | 20 |
| 2011-06-06 | 1 | 2 | 1 | 2 | 914,000 | 20 |
| 2011-06-03 | 2 | 2 | 1 | 2 | 1,028,000 | 20 |
| 2011-06-02 | 2 | 2 | 2 | 2 | 1,707,000 | 20 |
| 2011-06-01 | 2 | 2 | 1 | 2 | 1,341,000 | 20 |
| 2011-05-31 | 1 | 2 | 1 | 1 | 1,579,000 | 10 |
| 2011-05-30 | 1 | 2 | 1 | 2 | 1,217,000 | 20 |
| 2011-05-27 | 2 | 2 | 1 | 1 | 1,437,000 | 10 |
| 2011-05-26 | 2 | 2 | 1 | 1 | 1,573,000 | 10 |
| 2011-05-25 | 2 | 2 | 1 | 1 | 1,480,000 | 10 |
| 2011-05-24 | 2 | 2 | 1 | 2 | 849,000 | 20 |
| 2011-05-23 | 1 | 2 | 1 | 2 | 1,147,000 | 20 |
| 2011-05-20 | 2 | 2 | 1 | 2 | 1,079,000 | 20 |
| 2011-05-19 | 2 | 2 | 1 | 2 | 1,574,000 | 20 |
| 2011-05-18 | 2 | 2 | 1 | 2 | 1,411,000 | 20 |
| 2011-05-17 | 2 | 2 | 1 | 1 | 1,900,000 | 10 |
| 2011-05-16 | 2 | 2 | 1 | 1 | 3,023,000 | 10 |
| 2011-05-13 | 2 | 2 | 1 | 2 | 2,118,000 | 20 |
| 2011-05-12 | 2 | 2 | 1 | 2 | 3,835,000 | 20 |
| 2011-05-11 | 2 | 2 | 1 | 2 | 1,432,000 | 20 |
| 2011-05-10 | 2 | 2 | 1 | 2 | 5,278,000 | 20 |
| 2011-05-09 | 2 | 2 | 1 | 2 | 2,096,000 | 20 |
| 2011-05-06 | 2 | 2 | 1 | 1 | 1,856,000 | 10 |
| 2011-05-02 | 2 | 2 | 1 | 2 | 1,446,000 | 20 |
| 2011-04-28 | 2 | 2 | 1 | 2 | 1,834,000 | 20 |
| 2011-04-27 | 2 | 2 | 1 | 2 | 1,423,000 | 20 |
| 2011-04-26 | 2 | 2 | 1 | 2 | 1,726,000 | 20 |
| 2011-04-25 | 1 | 2 | 1 | 2 | 2,208,000 | 20 |
| 2011-04-22 | 1 | 2 | 1 | 2 | 2,257,000 | 20 |
| 2011-04-21 | 2 | 2 | 1 | 2 | 1,530,000 | 20 |
| 2011-04-20 | 2 | 2 | 1 | 2 | 1,425,000 | 20 |
| 2011-04-19 | 2 | 2 | 1 | 2 | 1,457,000 | 20 |
| 2011-04-18 | 2 | 2 | 1 | 2 | 1,216,000 | 20 |
| 2011-04-15 | 2 | 2 | 1 | 2 | 1,122,000 | 20 |
| 2011-04-14 | 1 | 2 | 1 | 2 | 2,292,000 | 20 |
| 2011-04-13 | 2 | 2 | 1 | 1 | 520,000 | 10 |
| 2011-04-12 | 1 | 2 | 1 | 1 | 1,377,000 | 10 |
| 2011-04-11 | 2 | 2 | 1 | 1 | 1,468,000 | 10 |
| 2011-04-08 | 2 | 2 | 1 | 2 | 927,000 | 20 |
| 2011-04-07 | 2 | 2 | 1 | 2 | 1,147,000 | 20 |
| 2011-04-06 | 2 | 2 | 1 | 2 | 1,086,000 | 20 |
| 2011-04-05 | 2 | 2 | 1 | 2 | 6,927,000 | 20 |
| 2011-04-04 | 2 | 2 | 1 | 2 | 13,068,000 | 20 |
| 2011-04-01 | 2 | 2 | 1 | 2 | 1,881,000 | 20 |
| 2011-03-31 | 2 | 2 | 1 | 2 | 6,251,000 | 20 |
| 2011-03-30 | 2 | 3 | 2 | 2 | 2,638,000 | 20 |
| 2011-03-29 | 2 | 3 | 2 | 2 | 9,795,000 | 20 |
| 2011-03-28 | 2 | 2 | 1 | 2 | 5,274,000 | 20 |
| 2011-03-25 | 2 | 2 | 1 | 2 | 5,067,000 | 20 |
| 2011-03-24 | 2 | 2 | 1 | 2 | 2,158,000 | 20 |
| 2011-03-23 | 2 | 2 | 1 | 2 | 1,628,000 | 20 |
| 2011-03-22 | 2 | 2 | 1 | 2 | 1,860,000 | 20 |
| 2011-03-18 | 2 | 2 | 1 | 2 | 1,150,000 | 20 |
| 2011-03-17 | 2 | 2 | 1 | 2 | 687,000 | 20 |
| 2011-03-16 | 1 | 2 | 1 | 2 | 2,061,000 | 20 |
| 2011-03-15 | 2 | 2 | 1 | 1 | 1,415,000 | 10 |
| 2011-03-14 | 2 | 2 | 1 | 2 | 2,805,000 | 20 |
| 2011-03-11 | 2 | 2 | 2 | 2 | 2,941,000 | 20 |
| 2011-03-10 | 2 | 3 | 2 | 2 | 1,397,000 | 20 |
| 2011-03-09 | 2 | 3 | 2 | 2 | 1,439,000 | 20 |
| 2011-03-08 | 2 | 2 | 2 | 2 | 1,314,000 | 20 |
| 2011-03-07 | 2 | 3 | 2 | 2 | 1,593,000 | 20 |
| 2011-03-04 | 3 | 3 | 2 | 2 | 2,512,000 | 20 |
| 2011-03-03 | 2 | 2 | 2 | 2 | 1,434,000 | 20 |
| 2011-03-02 | 2 | 2 | 2 | 2 | 1,267,000 | 20 |
| 2011-03-01 | 2 | 2 | 2 | 2 | 1,255,000 | 20 |
| 2011-02-28 | 2 | 3 | 1 | 2 | 7,003,000 | 20 |
| 2011-02-25 | 2 | 3 | 2 | 2 | 1,190,000 | 20 |
| 2011-02-24 | 2 | 2 | 2 | 2 | 2,248,000 | 20 |
| 2011-02-23 | 2 | 3 | 2 | 2 | 3,205,000 | 20 |
| 2011-02-22 | 2 | 2 | 2 | 2 | 2,388,000 | 20 |
| 2011-02-21 | 2 | 3 | 2 | 2 | 2,653,000 | 20 |
| 2011-02-18 | 2 | 2 | 1 | 2 | 4,241,000 | 20 |
| 2011-02-17 | 2 | 2 | 1 | 2 | 6,412,000 | 20 |
| 2011-02-16 | 2 | 2 | 1 | 2 | 2,202,000 | 20 |
| 2011-02-15 | 2 | 2 | 2 | 2 | 6,668,000 | 20 |
| 2011-02-14 | 2 | 2 | 2 | 2 | 6,876,000 | 20 |
| 2011-02-10 | 2 | 2 | 2 | 2 | 4,890,000 | 20 |
| 2011-02-09 | 2 | 2 | 2 | 2 | 7,403,000 | 20 |
| 2011-02-08 | 2 | 2 | 1 | 2 | 3,353,000 | 20 |
| 2011-02-07 | 2 | 3 | 2 | 2 | 4,297,000 | 20 |
| 2011-02-04 | 2 | 2 | 1 | 2 | 1,839,000 | 20 |
| 2011-02-03 | 2 | 2 | 1 | 2 | 1,973,000 | 20 |
| 2011-02-02 | 2 | 2 | 1 | 2 | 2,499,000 | 20 |
| 2011-02-01 | 2 | 2 | 1 | 2 | 6,331,000 | 20 |
| 2011-01-31 | 2 | 3 | 1 | 2 | 11,769,000 | 20 |
| 2011-01-28 | 3 | 3 | 2 | 2 | 2,093,000 | 20 |
| 2011-01-27 | 2 | 2 | 2 | 2 | 1,938,000 | 20 |
| 2011-01-26 | 2 | 3 | 2 | 2 | 1,684,000 | 20 |
| 2011-01-25 | 3 | 3 | 2 | 2 | 2,041,000 | 20 |
| 2011-01-24 | 2 | 2 | 2 | 2 | 3,092,000 | 20 |
| 2011-01-21 | 2 | 2 | 1 | 2 | 11,109,000 | 20 |
| 2011-01-20 | 2 | 2 | 1 | 2 | 2,317,000 | 20 |
| 2011-01-19 | 2 | 2 | 1 | 2 | 2,775,000 | 20 |
| 2011-01-18 | 2 | 2 | 1 | 1 | 3,446,000 | 10 |
| 2011-01-17 | 1 | 2 | 1 | 2 | 2,797,000 | 20 |
| 2011-01-14 | 2 | 2 | 1 | 2 | 3,363,000 | 20 |
| 2011-01-13 | 2 | 2 | 1 | 1 | 3,568,000 | 10 |
| 2011-01-12 | 1 | 2 | 1 | 2 | 2,250,000 | 20 |
| 2011-01-11 | 2 | 2 | 1 | 2 | 2,043,000 | 20 |
| 2011-01-07 | 2 | 2 | 1 | 1 | 2,602,000 | 10 |
| 2011-01-06 | 1 | 2 | 1 | 2 | 2,216,000 | 20 |
| 2011-01-05 | 2 | 2 | 1 | 2 | 1,453,000 | 20 |
| 2011-01-04 | 2 | 2 | 1 | 2 | 2,596,000 | 20 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株