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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 54 | 57 | 54 | 55 | 542,500 | 55 |
| 2013-12-27 | 53 | 55 | 52 | 55 | 926,100 | 55 |
| 2013-12-26 | 51 | 53 | 49 | 53 | 551,200 | 53 |
| 2013-12-25 | 47 | 51 | 47 | 50 | 1,941,100 | 50 |
| 2013-12-24 | 52 | 52 | 47 | 47 | 1,648,300 | 47 |
| 2013-12-20 | 53 | 53 | 52 | 52 | 853,100 | 52 |
| 2013-12-19 | 56 | 56 | 53 | 54 | 824,800 | 54 |
| 2013-12-18 | 55 | 57 | 54 | 55 | 481,200 | 55 |
| 2013-12-17 | 55 | 56 | 54 | 56 | 421,400 | 56 |
| 2013-12-16 | 58 | 58 | 55 | 55 | 844,900 | 55 |
| 2013-12-13 | 56 | 59 | 56 | 58 | 979,100 | 58 |
| 2013-12-12 | 57 | 58 | 56 | 56 | 405,500 | 56 |
| 2013-12-11 | 58 | 58 | 56 | 58 | 833,800 | 58 |
| 2013-12-10 | 59 | 59 | 57 | 59 | 1,123,700 | 59 |
| 2013-12-09 | 59 | 60 | 59 | 59 | 584,200 | 59 |
| 2013-12-06 | 61 | 61 | 60 | 60 | 350,400 | 60 |
| 2013-12-05 | 60 | 62 | 60 | 61 | 638,600 | 61 |
| 2013-12-04 | 60 | 61 | 59 | 61 | 703,600 | 61 |
| 2013-12-03 | 61 | 61 | 60 | 60 | 217,300 | 60 |
| 2013-12-02 | 60 | 61 | 60 | 60 | 594,100 | 60 |
| 2013-11-29 | 61 | 62 | 60 | 61 | 844,100 | 61 |
| 2013-11-28 | 62 | 62 | 61 | 61 | 287,100 | 61 |
| 2013-11-27 | 61 | 62 | 61 | 61 | 183,800 | 61 |
| 2013-11-26 | 62 | 62 | 61 | 61 | 255,200 | 61 |
| 2013-11-25 | 62 | 63 | 61 | 62 | 612,900 | 62 |
| 2013-11-22 | 62 | 64 | 62 | 62 | 2,173,100 | 62 |
| 2013-11-21 | 62 | 63 | 62 | 62 | 283,000 | 62 |
| 2013-11-20 | 62 | 63 | 61 | 63 | 304,400 | 63 |
| 2013-11-19 | 62 | 63 | 62 | 62 | 332,300 | 62 |
| 2013-11-18 | 62 | 63 | 62 | 63 | 340,100 | 63 |
| 2013-11-15 | 63 | 65 | 61 | 62 | 1,432,600 | 62 |
| 2013-11-14 | 61 | 62 | 60 | 62 | 408,000 | 62 |
| 2013-11-13 | 61 | 62 | 61 | 61 | 186,800 | 61 |
| 2013-11-12 | 62 | 62 | 60 | 61 | 302,300 | 61 |
| 2013-11-11 | 62 | 62 | 60 | 62 | 362,900 | 62 |
| 2013-11-08 | 62 | 63 | 61 | 61 | 732,200 | 61 |
| 2013-11-07 | 63 | 64 | 62 | 63 | 558,600 | 63 |
| 2013-11-06 | 62 | 64 | 62 | 64 | 634,000 | 64 |
| 2013-11-05 | 62 | 63 | 61 | 63 | 509,500 | 63 |
| 2013-11-01 | 63 | 64 | 62 | 62 | 368,100 | 62 |
| 2013-10-31 | 63 | 64 | 63 | 64 | 380,000 | 64 |
| 2013-10-30 | 64 | 67 | 63 | 63 | 2,347,200 | 63 |
| 2013-10-29 | 64 | 65 | 63 | 65 | 718,600 | 65 |
| 2013-10-28 | 64 | 64 | 63 | 63 | 465,500 | 63 |
| 2013-10-25 | 65 | 65 | 63 | 64 | 632,300 | 64 |
| 2013-10-24 | 65 | 66 | 63 | 65 | 851,200 | 65 |
| 2013-10-23 | 66 | 67 | 65 | 65 | 344,000 | 65 |
| 2013-10-22 | 66 | 67 | 65 | 67 | 458,200 | 67 |
| 2013-10-21 | 66 | 67 | 65 | 67 | 460,600 | 67 |
| 2013-10-18 | 65 | 69 | 65 | 66 | 1,956,800 | 66 |
| 2013-10-17 | 64 | 66 | 63 | 65 | 1,192,600 | 65 |
| 2013-10-16 | 64 | 65 | 63 | 64 | 516,900 | 64 |
| 2013-10-15 | 65 | 65 | 64 | 64 | 497,900 | 64 |
| 2013-10-11 | 67 | 67 | 65 | 65 | 625,700 | 65 |
| 2013-10-10 | 64 | 70 | 63 | 67 | 2,079,300 | 67 |
| 2013-10-09 | 61 | 64 | 61 | 63 | 1,440,400 | 63 |
| 2013-10-08 | 64 | 65 | 61 | 62 | 1,034,900 | 62 |
| 2013-10-07 | 68 | 69 | 65 | 65 | 784,900 | 65 |
| 2013-10-04 | 67 | 69 | 66 | 67 | 630,800 | 67 |
| 2013-10-03 | 69 | 70 | 68 | 68 | 537,300 | 68 |
| 2013-10-02 | 70 | 72 | 69 | 70 | 1,048,500 | 70 |
| 2013-10-01 | 74 | 75 | 72 | 73 | 1,289,700 | 73 |
| 2013-09-30 | 78 | 79 | 73 | 74 | 2,339,000 | 74 |
| 2013-09-27 | 70 | 80 | 68 | 77 | 7,374,400 | 77 |
| 2013-09-26 | 60 | 74 | 59 | 69 | 6,426,900 | 69 |
| 2013-09-25 | 7 | 7 | 6 | 6 | 40,498,000 | 60 |
| 2013-09-24 | 8 | 8 | 6 | 7 | 41,767,000 | 70 |
| 2013-09-20 | 7 | 8 | 7 | 7 | 9,361,000 | 70 |
| 2013-09-19 | 8 | 8 | 7 | 7 | 11,383,000 | 70 |
| 2013-09-18 | 7 | 8 | 7 | 8 | 102,747,000 | 80 |
| 2013-09-17 | 7 | 8 | 6 | 7 | 91,300,000 | 70 |
| 2013-09-13 | 6 | 7 | 6 | 7 | 13,993,000 | 70 |
| 2013-09-12 | 6 | 7 | 6 | 6 | 15,115,000 | 60 |
| 2013-09-11 | 6 | 7 | 6 | 6 | 17,536,000 | 60 |
| 2013-09-10 | 7 | 7 | 6 | 6 | 11,899,000 | 60 |
| 2013-09-09 | 6 | 7 | 6 | 7 | 19,105,000 | 70 |
| 2013-09-06 | 6 | 7 | 5 | 6 | 107,968,000 | 60 |
| 2013-09-05 | 6 | 7 | 6 | 6 | 14,067,000 | 60 |
| 2013-09-04 | 6 | 7 | 6 | 6 | 10,315,000 | 60 |
| 2013-09-03 | 6 | 7 | 6 | 6 | 12,886,000 | 60 |
| 2013-09-02 | 6 | 7 | 6 | 6 | 11,892,000 | 60 |
| 2013-08-30 | 7 | 7 | 6 | 6 | 8,938,000 | 60 |
| 2013-08-29 | 7 | 7 | 6 | 7 | 27,245,000 | 70 |
| 2013-08-28 | 7 | 7 | 6 | 7 | 13,221,000 | 70 |
| 2013-08-27 | 7 | 7 | 6 | 7 | 15,629,000 | 70 |
| 2013-08-26 | 7 | 7 | 6 | 7 | 17,089,000 | 70 |
| 2013-08-23 | 7 | 7 | 6 | 7 | 15,264,000 | 70 |
| 2013-08-22 | 6 | 7 | 6 | 7 | 14,541,000 | 70 |
| 2013-08-21 | 7 | 7 | 6 | 6 | 15,594,000 | 60 |
| 2013-08-20 | 7 | 7 | 6 | 6 | 15,361,000 | 60 |
| 2013-08-19 | 7 | 7 | 6 | 6 | 15,572,000 | 60 |
| 2013-08-16 | 6 | 7 | 6 | 7 | 16,024,000 | 70 |
| 2013-08-15 | 7 | 7 | 6 | 7 | 21,377,000 | 70 |
| 2013-08-14 | 7 | 7 | 6 | 7 | 18,858,000 | 70 |
| 2013-08-13 | 6 | 7 | 6 | 6 | 14,803,000 | 60 |
| 2013-08-12 | 6 | 7 | 6 | 6 | 16,675,000 | 60 |
| 2013-08-09 | 6 | 7 | 6 | 6 | 17,233,000 | 60 |
| 2013-08-08 | 7 | 7 | 6 | 6 | 16,080,000 | 60 |
| 2013-08-07 | 7 | 7 | 6 | 7 | 17,514,000 | 70 |
| 2013-08-06 | 7 | 7 | 6 | 7 | 16,987,000 | 70 |
| 2013-08-05 | 7 | 7 | 6 | 7 | 15,721,000 | 70 |
| 2013-08-02 | 6 | 7 | 6 | 7 | 14,777,000 | 70 |
| 2013-08-01 | 6 | 7 | 6 | 6 | 13,240,000 | 60 |
| 2013-07-31 | 7 | 7 | 6 | 7 | 14,715,000 | 70 |
| 2013-07-30 | 7 | 7 | 6 | 7 | 31,906,000 | 70 |
| 2013-07-29 | 7 | 8 | 7 | 7 | 19,921,000 | 70 |
| 2013-07-26 | 7 | 8 | 7 | 7 | 19,856,000 | 70 |
| 2013-07-25 | 7 | 8 | 7 | 7 | 18,838,000 | 70 |
| 2013-07-24 | 7 | 8 | 6 | 8 | 75,095,000 | 80 |
| 2013-07-23 | 7 | 8 | 6 | 7 | 51,798,000 | 70 |
| 2013-07-22 | 8 | 9 | 7 | 8 | 22,554,000 | 80 |
| 2013-07-19 | 8 | 9 | 7 | 8 | 45,326,000 | 80 |
| 2013-07-18 | 7 | 8 | 6 | 8 | 45,139,000 | 80 |
| 2013-07-17 | 7 | 7 | 6 | 7 | 21,979,000 | 70 |
| 2013-07-16 | 7 | 7 | 6 | 7 | 21,161,000 | 70 |
| 2013-07-12 | 7 | 7 | 6 | 7 | 22,855,000 | 70 |
| 2013-07-11 | 6 | 7 | 5 | 6 | 49,681,000 | 60 |
| 2013-07-10 | 6 | 7 | 5 | 7 | 56,406,000 | 70 |
| 2013-07-09 | 6 | 6 | 5 | 6 | 20,898,000 | 60 |
| 2013-07-08 | 6 | 6 | 5 | 6 | 27,530,000 | 60 |
| 2013-07-05 | 5 | 6 | 5 | 5 | 19,756,000 | 50 |
| 2013-07-04 | 5 | 6 | 5 | 6 | 19,502,000 | 60 |
| 2013-07-03 | 6 | 6 | 5 | 5 | 43,520,000 | 50 |
| 2013-07-02 | 5 | 6 | 5 | 5 | 18,119,000 | 50 |
| 2013-07-01 | 5 | 6 | 5 | 5 | 40,236,000 | 50 |
| 2013-06-28 | 5 | 5 | 4 | 5 | 16,180,000 | 50 |
| 2013-06-27 | 5 | 5 | 4 | 5 | 27,488,000 | 50 |
| 2013-06-26 | 5 | 6 | 5 | 5 | 21,136,000 | 50 |
| 2013-06-25 | 5 | 6 | 5 | 5 | 14,811,000 | 50 |
| 2013-06-24 | 5 | 6 | 5 | 5 | 18,064,000 | 50 |
| 2013-06-21 | 5 | 6 | 5 | 5 | 17,527,000 | 50 |
| 2013-06-20 | 5 | 6 | 5 | 5 | 16,400,000 | 50 |
| 2013-06-19 | 5 | 6 | 5 | 5 | 17,291,000 | 50 |
| 2013-06-18 | 6 | 6 | 5 | 5 | 16,393,000 | 50 |
| 2013-06-17 | 5 | 6 | 5 | 5 | 18,433,000 | 50 |
| 2013-06-14 | 6 | 6 | 5 | 5 | 15,693,000 | 50 |
| 2013-06-13 | 5 | 6 | 5 | 5 | 15,940,000 | 50 |
| 2013-06-12 | 5 | 6 | 5 | 5 | 18,087,000 | 50 |
| 2013-06-11 | 5 | 6 | 5 | 6 | 22,773,000 | 60 |
| 2013-06-10 | 6 | 6 | 5 | 5 | 41,139,000 | 50 |
| 2013-06-07 | 6 | 7 | 6 | 6 | 27,291,000 | 60 |
| 2013-06-06 | 7 | 7 | 6 | 6 | 30,477,000 | 60 |
| 2013-06-05 | 7 | 7 | 6 | 7 | 27,632,000 | 70 |
| 2013-06-04 | 6 | 7 | 6 | 7 | 23,686,000 | 70 |
| 2013-06-03 | 6 | 7 | 6 | 7 | 23,184,000 | 70 |
| 2013-05-31 | 6 | 7 | 6 | 6 | 33,895,000 | 60 |
| 2013-05-30 | 7 | 7 | 6 | 6 | 78,422,000 | 60 |
| 2013-05-29 | 8 | 8 | 7 | 7 | 57,562,000 | 70 |
| 2013-05-28 | 8 | 9 | 8 | 8 | 27,994,000 | 80 |
| 2013-05-27 | 8 | 9 | 8 | 8 | 27,503,000 | 80 |
| 2013-05-24 | 9 | 9 | 8 | 8 | 34,586,000 | 80 |
| 2013-05-23 | 9 | 10 | 8 | 8 | 41,859,000 | 80 |
| 2013-05-22 | 9 | 10 | 8 | 9 | 85,662,000 | 90 |
| 2013-05-21 | 10 | 10 | 9 | 9 | 37,660,000 | 90 |
| 2013-05-20 | 9 | 10 | 9 | 9 | 28,252,000 | 90 |
| 2013-05-17 | 9 | 10 | 9 | 9 | 36,103,000 | 90 |
| 2013-05-16 | 10 | 10 | 9 | 9 | 32,855,000 | 90 |
| 2013-05-15 | 11 | 12 | 9 | 9 | 160,046,000 | 90 |
| 2013-05-14 | 10 | 11 | 9 | 10 | 39,001,000 | 100 |
| 2013-05-13 | 9 | 11 | 9 | 11 | 61,137,000 | 110 |
| 2013-05-10 | 11 | 11 | 9 | 9 | 80,910,000 | 90 |
| 2013-05-09 | 9 | 11 | 8 | 11 | 126,155,000 | 110 |
| 2013-05-08 | 9 | 10 | 8 | 8 | 88,754,000 | 80 |
| 2013-05-07 | 7 | 8 | 7 | 8 | 52,141,000 | 80 |
| 2013-05-02 | 8 | 8 | 7 | 7 | 21,844,000 | 70 |
| 2013-05-01 | 7 | 8 | 7 | 8 | 23,921,000 | 80 |
| 2013-04-30 | 7 | 8 | 6 | 7 | 78,537,000 | 70 |
| 2013-04-26 | 7 | 8 | 7 | 7 | 32,455,000 | 70 |
| 2013-04-25 | 8 | 8 | 7 | 7 | 30,577,000 | 70 |
| 2013-04-24 | 8 | 9 | 7 | 8 | 84,407,000 | 80 |
| 2013-04-23 | 8 | 8 | 7 | 7 | 22,705,000 | 70 |
| 2013-04-22 | 7 | 8 | 6 | 7 | 45,108,000 | 70 |
| 2013-04-19 | 7 | 7 | 6 | 6 | 21,495,000 | 60 |
| 2013-04-18 | 7 | 8 | 6 | 7 | 84,886,000 | 70 |
| 2013-04-17 | 7 | 8 | 7 | 7 | 38,714,000 | 70 |
| 2013-04-16 | 7 | 8 | 6 | 7 | 63,271,000 | 70 |
| 2013-04-15 | 7 | 8 | 6 | 7 | 88,461,000 | 70 |
| 2013-04-12 | 10 | 12 | 8 | 8 | 125,232,000 | 80 |
| 2013-04-11 | 7 | 13 | 6 | 10 | 398,039,000 | 100 |
| 2013-04-10 | 4 | 7 | 4 | 6 | 146,530,000 | 60 |
| 2013-04-09 | 4 | 5 | 4 | 4 | 47,045,000 | 40 |
| 2013-04-08 | 4 | 5 | 3 | 4 | 49,447,000 | 40 |
| 2013-04-05 | 3 | 4 | 3 | 3 | 23,393,000 | 30 |
| 2013-04-04 | 4 | 4 | 3 | 4 | 23,973,000 | 40 |
| 2013-04-03 | 4 | 4 | 3 | 4 | 24,533,000 | 40 |
| 2013-04-02 | 4 | 4 | 3 | 4 | 19,699,000 | 40 |
| 2013-04-01 | 4 | 4 | 3 | 4 | 19,068,000 | 40 |
| 2013-03-29 | 4 | 4 | 3 | 4 | 19,681,000 | 40 |
| 2013-03-28 | 3 | 4 | 3 | 4 | 14,853,000 | 40 |
| 2013-03-27 | 3 | 4 | 3 | 4 | 19,563,000 | 40 |
| 2013-03-26 | 3 | 4 | 3 | 3 | 18,137,000 | 30 |
| 2013-03-25 | 4 | 4 | 3 | 4 | 20,457,000 | 40 |
| 2013-03-22 | 3 | 4 | 3 | 4 | 20,446,000 | 40 |
| 2013-03-21 | 3 | 4 | 3 | 4 | 20,213,000 | 40 |
| 2013-03-19 | 4 | 4 | 3 | 4 | 20,399,000 | 40 |
| 2013-03-18 | 4 | 4 | 3 | 4 | 19,641,000 | 40 |
| 2013-03-15 | 4 | 4 | 3 | 4 | 21,188,000 | 40 |
| 2013-03-14 | 4 | 4 | 3 | 4 | 20,948,000 | 40 |
| 2013-03-13 | 4 | 4 | 3 | 3 | 50,644,000 | 30 |
| 2013-03-12 | 4 | 5 | 4 | 4 | 23,437,000 | 40 |
| 2013-03-11 | 4 | 4 | 3 | 4 | 64,055,000 | 40 |
| 2013-03-08 | 4 | 4 | 3 | 3 | 34,721,000 | 30 |
| 2013-03-07 | 5 | 5 | 4 | 4 | 15,613,000 | 40 |
| 2013-03-06 | 4 | 5 | 3 | 4 | 67,205,000 | 40 |
| 2013-03-05 | 4 | 4 | 3 | 4 | 18,430,000 | 40 |
| 2013-03-04 | 4 | 4 | 3 | 4 | 12,697,000 | 40 |
| 2013-03-01 | 4 | 4 | 3 | 4 | 13,602,000 | 40 |
| 2013-02-28 | 4 | 4 | 3 | 4 | 14,513,000 | 40 |
| 2013-02-27 | 4 | 4 | 3 | 4 | 13,019,000 | 40 |
| 2013-02-26 | 4 | 4 | 3 | 4 | 10,366,000 | 40 |
| 2013-02-25 | 4 | 4 | 3 | 3 | 10,395,000 | 30 |
| 2013-02-22 | 3 | 4 | 3 | 4 | 9,886,000 | 40 |
| 2013-02-21 | 3 | 4 | 3 | 4 | 11,751,000 | 40 |
| 2013-02-20 | 4 | 4 | 3 | 3 | 14,921,000 | 30 |
| 2013-02-19 | 4 | 4 | 3 | 3 | 11,811,000 | 30 |
| 2013-02-18 | 3 | 4 | 3 | 3 | 6,276,000 | 30 |
| 2013-02-15 | 3 | 4 | 3 | 4 | 8,193,000 | 40 |
| 2013-02-14 | 3 | 4 | 3 | 4 | 6,154,000 | 40 |
| 2013-02-13 | 4 | 4 | 3 | 4 | 13,566,000 | 40 |
| 2013-02-12 | 4 | 4 | 3 | 4 | 14,658,000 | 40 |
| 2013-02-08 | 4 | 5 | 4 | 4 | 29,509,000 | 40 |
| 2013-02-07 | 4 | 5 | 4 | 4 | 9,313,000 | 40 |
| 2013-02-06 | 4 | 5 | 4 | 4 | 4,634,000 | 40 |
| 2013-02-05 | 4 | 5 | 4 | 4 | 12,442,000 | 40 |
| 2013-02-04 | 4 | 5 | 4 | 4 | 11,700,000 | 40 |
| 2013-02-01 | 4 | 5 | 4 | 4 | 8,097,000 | 40 |
| 2013-01-31 | 4 | 5 | 4 | 4 | 9,274,000 | 40 |
| 2013-01-30 | 4 | 5 | 4 | 4 | 8,817,000 | 40 |
| 2013-01-29 | 4 | 5 | 4 | 4 | 23,174,000 | 40 |
| 2013-01-28 | 4 | 5 | 3 | 4 | 14,571,000 | 40 |
| 2013-01-25 | 4 | 4 | 3 | 4 | 9,672,000 | 40 |
| 2013-01-24 | 4 | 4 | 3 | 4 | 6,283,000 | 40 |
| 2013-01-23 | 4 | 4 | 3 | 4 | 15,060,000 | 40 |
| 2013-01-22 | 4 | 5 | 3 | 4 | 20,779,000 | 40 |
| 2013-01-21 | 4 | 5 | 3 | 4 | 17,133,000 | 40 |
| 2013-01-18 | 4 | 5 | 3 | 4 | 31,834,000 | 40 |
| 2013-01-17 | 4 | 5 | 4 | 4 | 5,850,000 | 40 |
| 2013-01-16 | 4 | 5 | 4 | 4 | 9,056,000 | 40 |
| 2013-01-15 | 4 | 4 | 3 | 3 | 29,134,000 | 30 |
| 2013-01-11 | 4 | 4 | 3 | 3 | 3,300,000 | 30 |
| 2013-01-10 | 4 | 4 | 3 | 3 | 4,117,000 | 30 |
| 2013-01-09 | 4 | 4 | 3 | 4 | 4,662,000 | 40 |
| 2013-01-08 | 4 | 4 | 3 | 4 | 3,813,000 | 40 |
| 2013-01-07 | 3 | 4 | 3 | 3 | 5,751,000 | 30 |
| 2013-01-04 | 3 | 4 | 3 | 3 | 6,784,000 | 30 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株