5721 (株)エス・サイエンス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3049494849209,80049
2014-12-2950504849189,30049
2014-12-2647504750563,70050
2014-12-2547484647747,00047
2014-12-2448494747384,80047
2014-12-2248494849144,10049
2014-12-1948494849503,70049
2014-12-1848494749323,40049
2014-12-1748494848372,70048
2014-12-1648494848455,60048
2014-12-1550504848487,90048
2014-12-1250514950647,40050
2014-12-1149504949624,00049
2014-12-1051514950966,00050
2014-12-0954545151710,80051
2014-12-0852545254922,30054
2014-12-05555551521,678,40052
2014-12-04525552551,999,30055
2014-12-0351525152236,00052
2014-12-0251525050173,80050
2014-12-0151525051879,80051
2014-11-2850514951898,80051
2014-11-2749504949345,40049
2014-11-264950494970,80049
2014-11-2549504949136,40049
2014-11-2149504949261,80049
2014-11-204950494999,70049
2014-11-1950504949109,30049
2014-11-1849504950181,60050
2014-11-1750504949105,80049
2014-11-1450515050156,60050
2014-11-1349514951210,60051
2014-11-1251514949238,20049
2014-11-1149514951181,60051
2014-11-1050514950154,80050
2014-11-0751515050168,20050
2014-11-0652525050258,00050
2014-11-0551524952487,10052
2014-11-0451525051701,90051
2014-10-3148494749217,00049
2014-10-3048484648507,00048
2014-10-2947484648240,70048
2014-10-2847474646238,90046
2014-10-274748474787,80047
2014-10-2448484748117,10048
2014-10-234748474781,90047
2014-10-2247484648228,90048
2014-10-2148484646243,50046
2014-10-2048494748299,10048
2014-10-1747484647421,70047
2014-10-1647484646231,10046
2014-10-1547484647227,60047
2014-10-1448484646661,00046
2014-10-1049504848346,10048
2014-10-0950524950499,60050
2014-10-0850514949303,30049
2014-10-0751515050229,50050
2014-10-0650525051412,20051
2014-10-0349504949629,10049
2014-10-0251514949693,90049
2014-10-0153535152504,40052
2014-09-3053545253526,80053
2014-09-2952535153901,20053
2014-09-2651525051447,00051
2014-09-2551525151304,90051
2014-09-24525350511,442,20051
2014-09-2253545253531,70053
2014-09-1954555354348,30054
2014-09-1854555355553,90055
2014-09-1754555454222,90054
2014-09-16565653541,300,80054
2014-09-12606056561,637,70056
2014-09-11586058591,306,30059
2014-09-10575856581,085,10058
2014-09-09576156574,080,00057
2014-09-08565856571,278,60057
2014-09-05575956571,779,50057
2014-09-04586057581,554,80058
2014-09-03606157592,454,30059
2014-09-02656658604,838,40060
2014-09-017074656610,831,10066
2014-08-295774576333,814,50063
2014-08-2846474647256,90047
2014-08-2747474646275,30046
2014-08-2648484646173,80046
2014-08-2548484648224,20048
2014-08-224748474871,00048
2014-08-2148484748108,10048
2014-08-2047484747150,80047
2014-08-1949494748430,50048
2014-08-1849494848221,20048
2014-08-1548494849152,50049
2014-08-1449504950346,70050
2014-08-1349494849142,70049
2014-08-1249504849138,30049
2014-08-1148504750303,40050
2014-08-08495047471,236,90047
2014-08-0750504949121,00049
2014-08-0651514950351,60050
2014-08-05495249511,722,10051
2014-08-0450504848334,10048
2014-08-01505047501,075,30050
2014-07-3154545051807,00051
2014-07-30515449542,221,40054
2014-07-29505149511,246,00051
2014-07-2849504850177,00050
2014-07-2548504849456,10049
2014-07-2448494848250,70048
2014-07-2349494849161,60049
2014-07-2248494749127,30049
2014-07-1848494748196,90048
2014-07-1748494748303,40048
2014-07-164748474860,80048
2014-07-1547484747170,10047
2014-07-1448484747310,80047
2014-07-1147484747407,70047
2014-07-1047494747668,80047
2014-07-0947494747970,70047
2014-07-0847484647355,20047
2014-07-0748484747299,80047
2014-07-0447484747100,30047
2014-07-0347484748138,40048
2014-07-024648464764,90047
2014-07-0146474646411,00046
2014-06-3046474545233,50045
2014-06-2747474646286,90046
2014-06-264748464781,20047
2014-06-2547484647185,10047
2014-06-244848474861,00048
2014-06-2346484647292,80047
2014-06-20484946461,524,10046
2014-06-1947484748309,90048
2014-06-1846474547432,80047
2014-06-174647464749,50047
2014-06-1646474646167,90046
2014-06-1346474547318,70047
2014-06-124546454540,90045
2014-06-1146464546109,20046
2014-06-1045474547492,20047
2014-06-0946474545524,70045
2014-06-0646474646207,50046
2014-06-0546474647304,60047
2014-06-044647464660,40046
2014-06-0348484646108,10046
2014-06-0246484548286,80048
2014-05-3045464446268,10046
2014-05-2945464445154,80045
2014-05-2844464446253,30046
2014-05-2745464344519,40044
2014-05-2645474547408,60047
2014-05-2345464444208,30044
2014-05-2243454345338,20045
2014-05-21454542431,078,30043
2014-05-2046464545207,50045
2014-05-1946474646466,00046
2014-05-1648484646754,30046
2014-05-1549504848136,60048
2014-05-1450504949144,20049
2014-05-134950494988,10049
2014-05-124950494967,80049
2014-05-0949504850251,30050
2014-05-0849504950225,30050
2014-05-0750504949200,60049
2014-05-0249504850528,70050
2014-05-0148494849201,20049
2014-04-3049494849170,90049
2014-04-2849504848628,10048
2014-04-2549514950373,70050
2014-04-2450504949226,90049
2014-04-235050494999,70049
2014-04-2251514950214,60050
2014-04-2151515050160,00050
2014-04-1851525051194,50051
2014-04-1751525051200,00051
2014-04-1651515051132,30051
2014-04-155151505163,60051
2014-04-1451515050185,00050
2014-04-1152525151134,40051
2014-04-1052535253109,20053
2014-04-0952535152222,70052
2014-04-0852545252109,30052
2014-04-075354525394,90053
2014-04-045354535382,80053
2014-04-0353545353150,80053
2014-04-0253545252354,70052
2014-04-0154545254440,30054
2014-03-3155555355185,20055
2014-03-2853545354312,50054
2014-03-2752545154295,80054
2014-03-2653535051534,90051
2014-03-2551545152726,80052
2014-03-2449514850477,90050
2014-03-2049504848389,10048
2014-03-1950515050156,90050
2014-03-1849504949109,50049
2014-03-1749504848555,80048
2014-03-1450514949703,80049
2014-03-1351525051149,20051
2014-03-1252525151240,00051
2014-03-1152525151247,50051
2014-03-1051525151254,40051
2014-03-0753535151286,50051
2014-03-0652535152177,50052
2014-03-0553535152190,40052
2014-03-0450525052443,60052
2014-03-0351515050307,40050
2014-02-2852525151205,40051
2014-02-2752525152314,40052
2014-02-2653535252686,80052
2014-02-2554555353564,20053
2014-02-2454555353728,30053
2014-02-2153555354687,40054
2014-02-20555653531,266,60053
2014-02-19595955551,806,20055
2014-02-185263515910,339,60059
2014-02-1751525050205,30050
2014-02-1451515051261,00051
2014-02-1351515050197,70050
2014-02-1253535151719,00051
2014-02-1053535152251,10052
2014-02-0753545152377,20052
2014-02-0650535052825,20052
2014-02-0549524950966,30050
2014-02-04505048491,077,60049
2014-02-0353535252319,20052
2014-01-3155555354495,70054
2014-01-3056565455793,60055
2014-01-2957585657128,20057
2014-01-2856585657252,50057
2014-01-2758585656405,00056
2014-01-2459605859383,00059
2014-01-2360615959492,50059
2014-01-2260615960378,20060
2014-01-2161615959853,10059
2014-01-20596258611,711,10061
2014-01-17565955591,283,60059
2014-01-1658585555555,90055
2014-01-1557575657302,30057
2014-01-1457585657336,90057
2014-01-1057585656482,40056
2014-01-0956575657167,20057
2014-01-0857575656291,80056
2014-01-0757585456737,30056
2014-01-0656585657293,60057

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