5721 (株)エス・サイエンス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3054575455542,50055
2013-12-2753555255926,10055
2013-12-2651534953551,20053
2013-12-25475147501,941,10050
2013-12-24525247471,648,30047
2013-12-2053535252853,10052
2013-12-1956565354824,80054
2013-12-1855575455481,20055
2013-12-1755565456421,40056
2013-12-1658585555844,90055
2013-12-1356595658979,10058
2013-12-1257585656405,50056
2013-12-1158585658833,80058
2013-12-10595957591,123,70059
2013-12-0959605959584,20059
2013-12-0661616060350,40060
2013-12-0560626061638,60061
2013-12-0460615961703,60061
2013-12-0361616060217,30060
2013-12-0260616060594,10060
2013-11-2961626061844,10061
2013-11-2862626161287,10061
2013-11-2761626161183,80061
2013-11-2662626161255,20061
2013-11-2562636162612,90062
2013-11-22626462622,173,10062
2013-11-2162636262283,00062
2013-11-2062636163304,40063
2013-11-1962636262332,30062
2013-11-1862636263340,10063
2013-11-15636561621,432,60062
2013-11-1461626062408,00062
2013-11-1361626161186,80061
2013-11-1262626061302,30061
2013-11-1162626062362,90062
2013-11-0862636161732,20061
2013-11-0763646263558,60063
2013-11-0662646264634,00064
2013-11-0562636163509,50063
2013-11-0163646262368,10062
2013-10-3163646364380,00064
2013-10-30646763632,347,20063
2013-10-2964656365718,60065
2013-10-2864646363465,50063
2013-10-2565656364632,30064
2013-10-2465666365851,20065
2013-10-2366676565344,00065
2013-10-2266676567458,20067
2013-10-2166676567460,60067
2013-10-18656965661,956,80066
2013-10-17646663651,192,60065
2013-10-1664656364516,90064
2013-10-1565656464497,90064
2013-10-1167676565625,70065
2013-10-10647063672,079,30067
2013-10-09616461631,440,40063
2013-10-08646561621,034,90062
2013-10-0768696565784,90065
2013-10-0467696667630,80067
2013-10-0369706868537,30068
2013-10-02707269701,048,50070
2013-10-01747572731,289,70073
2013-09-30787973742,339,00074
2013-09-27708068777,374,40077
2013-09-26607459696,426,90069
2013-09-25776640,498,00060
2013-09-24886741,767,00070
2013-09-2078779,361,00070
2013-09-19887711,383,00070
2013-09-187878102,747,00080
2013-09-17786791,300,00070
2013-09-13676713,993,00070
2013-09-12676615,115,00060
2013-09-11676617,536,00060
2013-09-10776611,899,00060
2013-09-09676719,105,00070
2013-09-066756107,968,00060
2013-09-05676614,067,00060
2013-09-04676610,315,00060
2013-09-03676612,886,00060
2013-09-02676611,892,00060
2013-08-3077668,938,00060
2013-08-29776727,245,00070
2013-08-28776713,221,00070
2013-08-27776715,629,00070
2013-08-26776717,089,00070
2013-08-23776715,264,00070
2013-08-22676714,541,00070
2013-08-21776615,594,00060
2013-08-20776615,361,00060
2013-08-19776615,572,00060
2013-08-16676716,024,00070
2013-08-15776721,377,00070
2013-08-14776718,858,00070
2013-08-13676614,803,00060
2013-08-12676616,675,00060
2013-08-09676617,233,00060
2013-08-08776616,080,00060
2013-08-07776717,514,00070
2013-08-06776716,987,00070
2013-08-05776715,721,00070
2013-08-02676714,777,00070
2013-08-01676613,240,00060
2013-07-31776714,715,00070
2013-07-30776731,906,00070
2013-07-29787719,921,00070
2013-07-26787719,856,00070
2013-07-25787718,838,00070
2013-07-24786875,095,00080
2013-07-23786751,798,00070
2013-07-22897822,554,00080
2013-07-19897845,326,00080
2013-07-18786845,139,00080
2013-07-17776721,979,00070
2013-07-16776721,161,00070
2013-07-12776722,855,00070
2013-07-11675649,681,00060
2013-07-10675756,406,00070
2013-07-09665620,898,00060
2013-07-08665627,530,00060
2013-07-05565519,756,00050
2013-07-04565619,502,00060
2013-07-03665543,520,00050
2013-07-02565518,119,00050
2013-07-01565540,236,00050
2013-06-28554516,180,00050
2013-06-27554527,488,00050
2013-06-26565521,136,00050
2013-06-25565514,811,00050
2013-06-24565518,064,00050
2013-06-21565517,527,00050
2013-06-20565516,400,00050
2013-06-19565517,291,00050
2013-06-18665516,393,00050
2013-06-17565518,433,00050
2013-06-14665515,693,00050
2013-06-13565515,940,00050
2013-06-12565518,087,00050
2013-06-11565622,773,00060
2013-06-10665541,139,00050
2013-06-07676627,291,00060
2013-06-06776630,477,00060
2013-06-05776727,632,00070
2013-06-04676723,686,00070
2013-06-03676723,184,00070
2013-05-31676633,895,00060
2013-05-30776678,422,00060
2013-05-29887757,562,00070
2013-05-28898827,994,00080
2013-05-27898827,503,00080
2013-05-24998834,586,00080
2013-05-239108841,859,00080
2013-05-229108985,662,00090
2013-05-2110109937,660,00090
2013-05-209109928,252,00090
2013-05-179109936,103,00090
2013-05-1610109932,855,00090
2013-05-15111299160,046,00090
2013-05-14101191039,001,000100
2013-05-1391191161,137,000110
2013-05-1011119980,910,00090
2013-05-09911811126,155,000110
2013-05-089108888,754,00080
2013-05-07787852,141,00080
2013-05-02887721,844,00070
2013-05-01787823,921,00080
2013-04-30786778,537,00070
2013-04-26787732,455,00070
2013-04-25887730,577,00070
2013-04-24897884,407,00080
2013-04-23887722,705,00070
2013-04-22786745,108,00070
2013-04-19776621,495,00060
2013-04-18786784,886,00070
2013-04-17787738,714,00070
2013-04-16786763,271,00070
2013-04-15786788,461,00070
2013-04-12101288125,232,00080
2013-04-11713610398,039,000100
2013-04-104746146,530,00060
2013-04-09454447,045,00040
2013-04-08453449,447,00040
2013-04-05343323,393,00030
2013-04-04443423,973,00040
2013-04-03443424,533,00040
2013-04-02443419,699,00040
2013-04-01443419,068,00040
2013-03-29443419,681,00040
2013-03-28343414,853,00040
2013-03-27343419,563,00040
2013-03-26343318,137,00030
2013-03-25443420,457,00040
2013-03-22343420,446,00040
2013-03-21343420,213,00040
2013-03-19443420,399,00040
2013-03-18443419,641,00040
2013-03-15443421,188,00040
2013-03-14443420,948,00040
2013-03-13443350,644,00030
2013-03-12454423,437,00040
2013-03-11443464,055,00040
2013-03-08443334,721,00030
2013-03-07554415,613,00040
2013-03-06453467,205,00040
2013-03-05443418,430,00040
2013-03-04443412,697,00040
2013-03-01443413,602,00040
2013-02-28443414,513,00040
2013-02-27443413,019,00040
2013-02-26443410,366,00040
2013-02-25443310,395,00030
2013-02-2234349,886,00040
2013-02-21343411,751,00040
2013-02-20443314,921,00030
2013-02-19443311,811,00030
2013-02-1834336,276,00030
2013-02-1534348,193,00040
2013-02-1434346,154,00040
2013-02-13443413,566,00040
2013-02-12443414,658,00040
2013-02-08454429,509,00040
2013-02-0745449,313,00040
2013-02-0645444,634,00040
2013-02-05454412,442,00040
2013-02-04454411,700,00040
2013-02-0145448,097,00040
2013-01-3145449,274,00040
2013-01-3045448,817,00040
2013-01-29454423,174,00040
2013-01-28453414,571,00040
2013-01-2544349,672,00040
2013-01-2444346,283,00040
2013-01-23443415,060,00040
2013-01-22453420,779,00040
2013-01-21453417,133,00040
2013-01-18453431,834,00040
2013-01-1745445,850,00040
2013-01-1645449,056,00040
2013-01-15443329,134,00030
2013-01-1144333,300,00030
2013-01-1044334,117,00030
2013-01-0944344,662,00040
2013-01-0844343,813,00040
2013-01-0734335,751,00030
2013-01-0434336,784,00030

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