5721 (株)エス・サイエンス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 3 | 4 | 3 | 3 | 25,655,000 | 30 |
| 2012-12-27 | 3 | 4 | 3 | 3 | 25,771,000 | 30 |
| 2012-12-26 | 3 | 4 | 3 | 3 | 16,934,000 | 30 |
| 2012-12-25 | 3 | 4 | 2 | 3 | 40,127,000 | 30 |
| 2012-12-21 | 3 | 3 | 2 | 3 | 21,334,000 | 30 |
| 2012-12-20 | 3 | 3 | 2 | 3 | 20,222,000 | 30 |
| 2012-12-19 | 3 | 3 | 2 | 3 | 17,649,000 | 30 |
| 2012-12-18 | 2 | 3 | 2 | 2 | 15,260,000 | 20 |
| 2012-12-17 | 3 | 3 | 2 | 2 | 14,712,000 | 20 |
| 2012-12-14 | 2 | 3 | 2 | 2 | 14,189,000 | 20 |
| 2012-12-13 | 3 | 3 | 2 | 3 | 15,017,000 | 30 |
| 2012-12-12 | 2 | 3 | 2 | 2 | 12,377,000 | 20 |
| 2012-12-11 | 2 | 3 | 2 | 2 | 13,768,000 | 20 |
| 2012-12-10 | 2 | 3 | 2 | 2 | 11,965,000 | 20 |
| 2012-12-07 | 3 | 3 | 2 | 2 | 11,639,000 | 20 |
| 2012-12-06 | 2 | 3 | 2 | 2 | 11,933,000 | 20 |
| 2012-12-05 | 3 | 3 | 2 | 2 | 13,497,000 | 20 |
| 2012-12-04 | 2 | 3 | 2 | 2 | 10,603,000 | 20 |
| 2012-12-03 | 2 | 3 | 2 | 2 | 10,370,000 | 20 |
| 2012-11-30 | 2 | 3 | 2 | 3 | 10,874,000 | 30 |
| 2012-11-29 | 2 | 3 | 2 | 2 | 11,734,000 | 20 |
| 2012-11-28 | 2 | 3 | 2 | 3 | 8,948,000 | 30 |
| 2012-11-27 | 3 | 3 | 2 | 2 | 9,407,000 | 20 |
| 2012-11-26 | 2 | 3 | 2 | 2 | 9,558,000 | 20 |
| 2012-11-22 | 3 | 3 | 2 | 3 | 9,578,000 | 30 |
| 2012-11-21 | 2 | 3 | 2 | 3 | 10,200,000 | 30 |
| 2012-11-20 | 3 | 3 | 2 | 2 | 8,873,000 | 20 |
| 2012-11-19 | 3 | 3 | 2 | 2 | 8,502,000 | 20 |
| 2012-11-16 | 3 | 3 | 2 | 3 | 9,478,000 | 30 |
| 2012-11-15 | 2 | 3 | 2 | 2 | 8,233,000 | 20 |
| 2012-11-14 | 2 | 3 | 2 | 2 | 8,177,000 | 20 |
| 2012-11-13 | 3 | 3 | 2 | 3 | 8,614,000 | 30 |
| 2012-11-12 | 3 | 3 | 2 | 2 | 7,559,000 | 20 |
| 2012-11-09 | 2 | 3 | 2 | 3 | 7,986,000 | 30 |
| 2012-11-08 | 3 | 3 | 2 | 3 | 8,021,000 | 30 |
| 2012-11-07 | 3 | 3 | 2 | 3 | 8,854,000 | 30 |
| 2012-11-06 | 3 | 3 | 2 | 3 | 8,747,000 | 30 |
| 2012-11-05 | 3 | 3 | 2 | 3 | 7,559,000 | 30 |
| 2012-11-02 | 2 | 3 | 2 | 2 | 8,602,000 | 20 |
| 2012-11-01 | 3 | 3 | 2 | 2 | 6,680,000 | 20 |
| 2012-10-31 | 3 | 3 | 2 | 2 | 10,786,000 | 20 |
| 2012-10-30 | 2 | 3 | 2 | 2 | 8,829,000 | 20 |
| 2012-10-29 | 3 | 3 | 2 | 2 | 10,497,000 | 20 |
| 2012-10-26 | 3 | 3 | 2 | 3 | 7,082,000 | 30 |
| 2012-10-25 | 3 | 3 | 2 | 2 | 6,855,000 | 20 |
| 2012-10-24 | 2 | 3 | 2 | 2 | 7,400,000 | 20 |
| 2012-10-23 | 3 | 3 | 2 | 2 | 6,229,000 | 20 |
| 2012-10-22 | 3 | 3 | 2 | 2 | 7,039,000 | 20 |
| 2012-10-19 | 2 | 3 | 2 | 2 | 6,016,000 | 20 |
| 2012-10-18 | 2 | 3 | 2 | 2 | 6,276,000 | 20 |
| 2012-10-17 | 2 | 3 | 2 | 2 | 5,427,000 | 20 |
| 2012-10-16 | 2 | 3 | 2 | 2 | 8,424,000 | 20 |
| 2012-10-15 | 2 | 3 | 2 | 3 | 5,800,000 | 30 |
| 2012-10-12 | 2 | 3 | 2 | 2 | 3,991,000 | 20 |
| 2012-10-11 | 2 | 3 | 2 | 3 | 4,024,000 | 30 |
| 2012-10-10 | 2 | 2 | 2 | 2 | 4,293,000 | 20 |
| 2012-10-09 | 2 | 3 | 2 | 2 | 3,883,000 | 20 |
| 2012-10-05 | 2 | 3 | 2 | 2 | 4,951,000 | 20 |
| 2012-10-04 | 3 | 3 | 2 | 2 | 3,643,000 | 20 |
| 2012-10-03 | 2 | 3 | 2 | 2 | 3,256,000 | 20 |
| 2012-10-02 | 3 | 3 | 2 | 2 | 2,920,000 | 20 |
| 2012-10-01 | 3 | 3 | 2 | 3 | 3,501,000 | 30 |
| 2012-09-28 | 3 | 3 | 2 | 2 | 2,286,000 | 20 |
| 2012-09-27 | 2 | 3 | 2 | 2 | 3,882,000 | 20 |
| 2012-09-26 | 2 | 3 | 2 | 2 | 3,054,000 | 20 |
| 2012-09-25 | 2 | 3 | 2 | 2 | 3,579,000 | 20 |
| 2012-09-24 | 2 | 3 | 2 | 2 | 4,948,000 | 20 |
| 2012-09-21 | 2 | 3 | 2 | 2 | 5,178,000 | 20 |
| 2012-09-20 | 2 | 3 | 2 | 2 | 2,427,000 | 20 |
| 2012-09-19 | 2 | 3 | 2 | 2 | 3,157,000 | 20 |
| 2012-09-18 | 2 | 3 | 2 | 2 | 2,836,000 | 20 |
| 2012-09-14 | 2 | 3 | 2 | 2 | 3,604,000 | 20 |
| 2012-09-13 | 2 | 3 | 2 | 2 | 3,028,000 | 20 |
| 2012-09-12 | 2 | 3 | 2 | 2 | 3,332,000 | 20 |
| 2012-09-11 | 3 | 3 | 2 | 2 | 2,456,000 | 20 |
| 2012-09-10 | 2 | 3 | 2 | 2 | 2,797,000 | 20 |
| 2012-09-07 | 2 | 3 | 2 | 2 | 2,735,000 | 20 |
| 2012-09-06 | 2 | 2 | 2 | 2 | 2,829,000 | 20 |
| 2012-09-05 | 2 | 3 | 2 | 2 | 2,663,000 | 20 |
| 2012-09-04 | 2 | 3 | 2 | 2 | 3,168,000 | 20 |
| 2012-09-03 | 2 | 3 | 2 | 3 | 2,319,000 | 30 |
| 2012-08-31 | 2 | 3 | 2 | 3 | 1,719,000 | 30 |
| 2012-08-30 | 2 | 3 | 2 | 2 | 1,682,000 | 20 |
| 2012-08-29 | 3 | 3 | 2 | 3 | 1,470,000 | 30 |
| 2012-08-28 | 2 | 3 | 2 | 2 | 1,048,000 | 20 |
| 2012-08-27 | 3 | 3 | 2 | 2 | 999,000 | 20 |
| 2012-08-24 | 2 | 3 | 2 | 2 | 1,064,000 | 20 |
| 2012-08-23 | 2 | 3 | 2 | 3 | 3,335,000 | 30 |
| 2012-08-22 | 3 | 3 | 2 | 2 | 3,208,000 | 20 |
| 2012-08-21 | 3 | 3 | 2 | 2 | 2,962,000 | 20 |
| 2012-08-20 | 2 | 3 | 2 | 2 | 2,678,000 | 20 |
| 2012-08-17 | 2 | 3 | 2 | 2 | 1,942,000 | 20 |
| 2012-08-16 | 2 | 3 | 2 | 2 | 1,190,000 | 20 |
| 2012-08-15 | 2 | 3 | 2 | 2 | 1,483,000 | 20 |
| 2012-08-14 | 2 | 3 | 2 | 2 | 1,336,000 | 20 |
| 2012-08-13 | 2 | 3 | 2 | 2 | 2,260,000 | 20 |
| 2012-08-10 | 2 | 2 | 2 | 2 | 1,280,000 | 20 |
| 2012-08-09 | 2 | 3 | 2 | 2 | 876,000 | 20 |
| 2012-08-08 | 2 | 3 | 2 | 2 | 1,027,000 | 20 |
| 2012-08-07 | 3 | 3 | 2 | 2 | 3,146,000 | 20 |
| 2012-08-06 | 2 | 3 | 2 | 2 | 3,660,000 | 20 |
| 2012-08-03 | 3 | 3 | 2 | 2 | 1,945,000 | 20 |
| 2012-08-02 | 2 | 3 | 2 | 2 | 2,239,000 | 20 |
| 2012-08-01 | 2 | 3 | 2 | 2 | 1,552,000 | 20 |
| 2012-07-31 | 3 | 3 | 2 | 2 | 3,510,000 | 20 |
| 2012-07-30 | 2 | 3 | 2 | 2 | 2,717,000 | 20 |
| 2012-07-27 | 2 | 2 | 2 | 2 | 2,377,000 | 20 |
| 2012-07-26 | 2 | 3 | 2 | 2 | 2,218,000 | 20 |
| 2012-07-25 | 3 | 3 | 2 | 2 | 3,581,000 | 20 |
| 2012-07-24 | 2 | 3 | 2 | 2 | 2,748,000 | 20 |
| 2012-07-23 | 2 | 3 | 2 | 2 | 3,551,000 | 20 |
| 2012-07-20 | 3 | 3 | 2 | 3 | 1,991,000 | 30 |
| 2012-07-19 | 2 | 3 | 2 | 2 | 1,871,000 | 20 |
| 2012-07-18 | 2 | 3 | 2 | 2 | 1,840,000 | 20 |
| 2012-07-17 | 2 | 3 | 2 | 2 | 2,035,000 | 20 |
| 2012-07-13 | 2 | 3 | 2 | 3 | 2,534,000 | 30 |
| 2012-07-12 | 3 | 3 | 2 | 2 | 1,737,000 | 20 |
| 2012-07-11 | 2 | 3 | 2 | 2 | 1,739,000 | 20 |
| 2012-07-10 | 2 | 3 | 2 | 2 | 1,988,000 | 20 |
| 2012-07-09 | 3 | 3 | 2 | 2 | 3,793,000 | 20 |
| 2012-07-06 | 2 | 3 | 2 | 2 | 2,334,000 | 20 |
| 2012-07-05 | 2 | 3 | 2 | 2 | 2,666,000 | 20 |
| 2012-07-04 | 3 | 3 | 2 | 2 | 1,546,000 | 20 |
| 2012-07-03 | 2 | 3 | 2 | 2 | 5,400,000 | 20 |
| 2012-07-02 | 2 | 3 | 2 | 3 | 1,870,000 | 30 |
| 2012-06-29 | 2 | 3 | 2 | 3 | 1,341,000 | 30 |
| 2012-06-28 | 2 | 3 | 2 | 3 | 949,000 | 30 |
| 2012-06-27 | 2 | 3 | 2 | 2 | 889,000 | 20 |
| 2012-06-26 | 2 | 3 | 2 | 2 | 2,594,000 | 20 |
| 2012-06-25 | 2 | 3 | 2 | 2 | 1,978,000 | 20 |
| 2012-06-22 | 2 | 3 | 2 | 2 | 831,000 | 20 |
| 2012-06-21 | 2 | 3 | 2 | 2 | 800,000 | 20 |
| 2012-06-20 | 2 | 3 | 2 | 2 | 1,299,000 | 20 |
| 2012-06-19 | 3 | 3 | 2 | 2 | 1,070,000 | 20 |
| 2012-06-18 | 3 | 3 | 2 | 2 | 4,049,000 | 20 |
| 2012-06-15 | 2 | 3 | 2 | 2 | 1,524,000 | 20 |
| 2012-06-14 | 3 | 3 | 2 | 2 | 858,000 | 20 |
| 2012-06-13 | 2 | 3 | 2 | 2 | 839,000 | 20 |
| 2012-06-12 | 3 | 3 | 2 | 3 | 1,010,000 | 30 |
| 2012-06-11 | 2 | 3 | 2 | 2 | 1,039,000 | 20 |
| 2012-06-08 | 2 | 3 | 2 | 3 | 947,000 | 30 |
| 2012-06-07 | 3 | 3 | 2 | 2 | 1,405,000 | 20 |
| 2012-06-06 | 2 | 3 | 2 | 2 | 1,485,000 | 20 |
| 2012-06-05 | 2 | 3 | 2 | 2 | 870,000 | 20 |
| 2012-06-04 | 2 | 3 | 2 | 2 | 1,225,000 | 20 |
| 2012-06-01 | 3 | 3 | 2 | 2 | 3,240,000 | 20 |
| 2012-05-31 | 2 | 3 | 2 | 3 | 3,653,000 | 30 |
| 2012-05-30 | 2 | 3 | 2 | 2 | 1,549,000 | 20 |
| 2012-05-29 | 3 | 3 | 2 | 2 | 949,000 | 20 |
| 2012-05-28 | 3 | 3 | 2 | 2 | 1,394,000 | 20 |
| 2012-05-25 | 2 | 2 | 2 | 2 | 1,991,000 | 20 |
| 2012-05-24 | 3 | 3 | 2 | 2 | 1,029,000 | 20 |
| 2012-05-23 | 2 | 3 | 2 | 3 | 1,431,000 | 30 |
| 2012-05-22 | 2 | 3 | 2 | 2 | 1,344,000 | 20 |
| 2012-05-21 | 2 | 3 | 2 | 2 | 1,225,000 | 20 |
| 2012-05-18 | 2 | 3 | 2 | 3 | 919,000 | 30 |
| 2012-05-17 | 3 | 3 | 2 | 2 | 936,000 | 20 |
| 2012-05-16 | 3 | 3 | 2 | 2 | 1,455,000 | 20 |
| 2012-05-15 | 2 | 3 | 2 | 3 | 2,310,000 | 30 |
| 2012-05-14 | 3 | 3 | 2 | 2 | 1,143,000 | 20 |
| 2012-05-11 | 2 | 3 | 2 | 2 | 1,426,000 | 20 |
| 2012-05-10 | 2 | 3 | 2 | 3 | 965,000 | 30 |
| 2012-05-09 | 3 | 3 | 2 | 3 | 1,247,000 | 30 |
| 2012-05-08 | 3 | 3 | 2 | 3 | 1,959,000 | 30 |
| 2012-05-07 | 2 | 3 | 2 | 2 | 980,000 | 20 |
| 2012-05-02 | 3 | 3 | 2 | 2 | 794,000 | 20 |
| 2012-05-01 | 2 | 3 | 2 | 2 | 885,000 | 20 |
| 2012-04-27 | 2 | 3 | 2 | 3 | 2,188,000 | 30 |
| 2012-04-26 | 2 | 3 | 2 | 3 | 1,029,000 | 30 |
| 2012-04-25 | 3 | 3 | 2 | 2 | 932,000 | 20 |
| 2012-04-24 | 2 | 3 | 2 | 2 | 1,024,000 | 20 |
| 2012-04-23 | 2 | 3 | 2 | 3 | 1,407,000 | 30 |
| 2012-04-20 | 3 | 3 | 2 | 2 | 1,032,000 | 20 |
| 2012-04-19 | 3 | 3 | 2 | 3 | 1,141,000 | 30 |
| 2012-04-18 | 3 | 3 | 2 | 2 | 1,189,000 | 20 |
| 2012-04-17 | 3 | 3 | 2 | 3 | 1,572,000 | 30 |
| 2012-04-16 | 2 | 3 | 2 | 3 | 1,638,000 | 30 |
| 2012-04-13 | 2 | 3 | 2 | 3 | 845,000 | 30 |
| 2012-04-12 | 3 | 3 | 2 | 3 | 902,000 | 30 |
| 2012-04-11 | 3 | 3 | 2 | 3 | 2,804,000 | 30 |
| 2012-04-10 | 3 | 3 | 2 | 3 | 1,182,000 | 30 |
| 2012-04-09 | 2 | 3 | 2 | 2 | 1,652,000 | 20 |
| 2012-04-06 | 3 | 3 | 2 | 3 | 2,410,000 | 30 |
| 2012-04-05 | 2 | 3 | 2 | 2 | 1,457,000 | 20 |
| 2012-04-04 | 2 | 3 | 2 | 3 | 1,609,000 | 30 |
| 2012-04-03 | 2 | 3 | 2 | 3 | 1,131,000 | 30 |
| 2012-04-02 | 3 | 3 | 2 | 2 | 1,247,000 | 20 |
| 2012-03-30 | 2 | 3 | 2 | 3 | 923,000 | 30 |
| 2012-03-29 | 2 | 3 | 2 | 2 | 970,000 | 20 |
| 2012-03-28 | 3 | 3 | 2 | 3 | 1,344,000 | 30 |
| 2012-03-27 | 2 | 3 | 2 | 3 | 949,000 | 30 |
| 2012-03-26 | 2 | 3 | 2 | 2 | 1,767,000 | 20 |
| 2012-03-23 | 2 | 3 | 2 | 3 | 912,000 | 30 |
| 2012-03-22 | 3 | 3 | 2 | 2 | 830,000 | 20 |
| 2012-03-21 | 2 | 3 | 2 | 2 | 995,000 | 20 |
| 2012-03-19 | 3 | 3 | 2 | 3 | 2,167,000 | 30 |
| 2012-03-16 | 3 | 3 | 2 | 3 | 1,401,000 | 30 |
| 2012-03-15 | 3 | 3 | 2 | 2 | 800,000 | 20 |
| 2012-03-14 | 2 | 3 | 2 | 2 | 982,000 | 20 |
| 2012-03-13 | 3 | 3 | 2 | 2 | 1,373,000 | 20 |
| 2012-03-12 | 2 | 3 | 2 | 2 | 1,096,000 | 20 |
| 2012-03-09 | 3 | 3 | 2 | 2 | 1,449,000 | 20 |
| 2012-03-08 | 3 | 3 | 2 | 2 | 1,385,000 | 20 |
| 2012-03-07 | 2 | 3 | 2 | 3 | 1,556,000 | 30 |
| 2012-03-06 | 3 | 3 | 2 | 3 | 1,387,000 | 30 |
| 2012-03-05 | 3 | 3 | 2 | 3 | 2,331,000 | 30 |
| 2012-03-02 | 2 | 3 | 2 | 3 | 1,827,000 | 30 |
| 2012-03-01 | 2 | 3 | 2 | 3 | 1,554,000 | 30 |
| 2012-02-29 | 2 | 3 | 2 | 3 | 2,126,000 | 30 |
| 2012-02-28 | 3 | 3 | 2 | 3 | 1,562,000 | 30 |
| 2012-02-27 | 3 | 3 | 2 | 3 | 1,840,000 | 30 |
| 2012-02-24 | 3 | 3 | 2 | 3 | 1,210,000 | 30 |
| 2012-02-23 | 2 | 3 | 2 | 3 | 1,853,000 | 30 |
| 2012-02-22 | 2 | 3 | 2 | 3 | 1,860,000 | 30 |
| 2012-02-21 | 3 | 3 | 2 | 2 | 1,738,000 | 20 |
| 2012-02-20 | 3 | 3 | 2 | 3 | 1,782,000 | 30 |
| 2012-02-17 | 3 | 3 | 2 | 3 | 1,409,000 | 30 |
| 2012-02-16 | 3 | 3 | 2 | 3 | 1,438,000 | 30 |
| 2012-02-15 | 3 | 3 | 2 | 3 | 1,169,000 | 30 |
| 2012-02-14 | 3 | 3 | 2 | 3 | 1,235,000 | 30 |
| 2012-02-13 | 3 | 3 | 2 | 3 | 1,171,000 | 30 |
| 2012-02-10 | 3 | 3 | 2 | 3 | 1,040,000 | 30 |
| 2012-02-09 | 3 | 3 | 2 | 3 | 1,630,000 | 30 |
| 2012-02-08 | 3 | 3 | 2 | 3 | 1,407,000 | 30 |
| 2012-02-07 | 3 | 3 | 2 | 3 | 1,433,000 | 30 |
| 2012-02-06 | 3 | 3 | 2 | 3 | 1,270,000 | 30 |
| 2012-02-03 | 3 | 3 | 2 | 3 | 5,371,000 | 30 |
| 2012-02-02 | 3 | 3 | 2 | 3 | 3,837,000 | 30 |
| 2012-02-01 | 3 | 3 | 2 | 3 | 4,355,000 | 30 |
| 2012-01-31 | 3 | 4 | 3 | 3 | 6,218,000 | 30 |
| 2012-01-30 | 3 | 4 | 3 | 3 | 2,170,000 | 30 |
| 2012-01-27 | 3 | 4 | 3 | 3 | 6,126,000 | 30 |
| 2012-01-26 | 3 | 4 | 2 | 3 | 16,111,000 | 30 |
| 2012-01-25 | 3 | 3 | 2 | 3 | 2,038,000 | 30 |
| 2012-01-24 | 4 | 4 | 2 | 3 | 5,237,000 | 30 |
| 2012-01-23 | 3 | 4 | 2 | 3 | 8,665,000 | 30 |
| 2012-01-20 | 2 | 3 | 2 | 3 | 1,794,000 | 30 |
| 2012-01-19 | 3 | 3 | 2 | 3 | 1,577,000 | 30 |
| 2012-01-18 | 3 | 3 | 2 | 3 | 2,146,000 | 30 |
| 2012-01-17 | 3 | 3 | 2 | 2 | 1,786,000 | 20 |
| 2012-01-16 | 2 | 3 | 2 | 2 | 1,079,000 | 20 |
| 2012-01-13 | 3 | 3 | 2 | 2 | 1,512,000 | 20 |
| 2012-01-12 | 3 | 3 | 2 | 3 | 1,559,000 | 30 |
| 2012-01-11 | 3 | 3 | 2 | 3 | 2,945,000 | 30 |
| 2012-01-10 | 2 | 3 | 2 | 3 | 1,646,000 | 30 |
| 2012-01-06 | 3 | 3 | 2 | 3 | 1,256,000 | 30 |
| 2012-01-05 | 3 | 3 | 2 | 3 | 2,136,000 | 30 |
| 2012-01-04 | 3 | 3 | 2 | 3 | 1,739,000 | 30 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株
