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
2014-12-30	49	49	48	49	209,800	49
2014-12-29	50	50	48	49	189,300	49
2014-12-26	47	50	47	50	563,700	50
2014-12-25	47	48	46	47	747,000	47
2014-12-24	48	49	47	47	384,800	47
2014-12-22	48	49	48	49	144,100	49
2014-12-19	48	49	48	49	503,700	49
2014-12-18	48	49	47	49	323,400	49
2014-12-17	48	49	48	48	372,700	48
2014-12-16	48	49	48	48	455,600	48
2014-12-15	50	50	48	48	487,900	48
2014-12-12	50	51	49	50	647,400	50
2014-12-11	49	50	49	49	624,000	49
2014-12-10	51	51	49	50	966,000	50
2014-12-09	54	54	51	51	710,800	51
2014-12-08	52	54	52	54	922,300	54
2014-12-05	55	55	51	52	1,678,400	52
2014-12-04	52	55	52	55	1,999,300	55
2014-12-03	51	52	51	52	236,000	52
2014-12-02	51	52	50	50	173,800	50
2014-12-01	51	52	50	51	879,800	51
2014-11-28	50	51	49	51	898,800	51
2014-11-27	49	50	49	49	345,400	49
2014-11-26	49	50	49	49	70,800	49
2014-11-25	49	50	49	49	136,400	49
2014-11-21	49	50	49	49	261,800	49
2014-11-20	49	50	49	49	99,700	49
2014-11-19	50	50	49	49	109,300	49
2014-11-18	49	50	49	50	181,600	50
2014-11-17	50	50	49	49	105,800	49
2014-11-14	50	51	50	50	156,600	50
2014-11-13	49	51	49	51	210,600	51
2014-11-12	51	51	49	49	238,200	49
2014-11-11	49	51	49	51	181,600	51
2014-11-10	50	51	49	50	154,800	50
2014-11-07	51	51	50	50	168,200	50
2014-11-06	52	52	50	50	258,000	50
2014-11-05	51	52	49	52	487,100	52
2014-11-04	51	52	50	51	701,900	51
2014-10-31	48	49	47	49	217,000	49
2014-10-30	48	48	46	48	507,000	48
2014-10-29	47	48	46	48	240,700	48
2014-10-28	47	47	46	46	238,900	46
2014-10-27	47	48	47	47	87,800	47
2014-10-24	48	48	47	48	117,100	48
2014-10-23	47	48	47	47	81,900	47
2014-10-22	47	48	46	48	228,900	48
2014-10-21	48	48	46	46	243,500	46
2014-10-20	48	49	47	48	299,100	48
2014-10-17	47	48	46	47	421,700	47
2014-10-16	47	48	46	46	231,100	46
2014-10-15	47	48	46	47	227,600	47
2014-10-14	48	48	46	46	661,000	46
2014-10-10	49	50	48	48	346,100	48
2014-10-09	50	52	49	50	499,600	50
2014-10-08	50	51	49	49	303,300	49
2014-10-07	51	51	50	50	229,500	50
2014-10-06	50	52	50	51	412,200	51
2014-10-03	49	50	49	49	629,100	49
2014-10-02	51	51	49	49	693,900	49
2014-10-01	53	53	51	52	504,400	52
2014-09-30	53	54	52	53	526,800	53
2014-09-29	52	53	51	53	901,200	53
2014-09-26	51	52	50	51	447,000	51
2014-09-25	51	52	51	51	304,900	51
2014-09-24	52	53	50	51	1,442,200	51
2014-09-22	53	54	52	53	531,700	53
2014-09-19	54	55	53	54	348,300	54
2014-09-18	54	55	53	55	553,900	55
2014-09-17	54	55	54	54	222,900	54
2014-09-16	56	56	53	54	1,300,800	54
2014-09-12	60	60	56	56	1,637,700	56
2014-09-11	58	60	58	59	1,306,300	59
2014-09-10	57	58	56	58	1,085,100	58
2014-09-09	57	61	56	57	4,080,000	57
2014-09-08	56	58	56	57	1,278,600	57
2014-09-05	57	59	56	57	1,779,500	57
2014-09-04	58	60	57	58	1,554,800	58
2014-09-03	60	61	57	59	2,454,300	59
2014-09-02	65	66	58	60	4,838,400	60
2014-09-01	70	74	65	66	10,831,100	66
2014-08-29	57	74	57	63	33,814,500	63
2014-08-28	46	47	46	47	256,900	47
2014-08-27	47	47	46	46	275,300	46
2014-08-26	48	48	46	46	173,800	46
2014-08-25	48	48	46	48	224,200	48
2014-08-22	47	48	47	48	71,000	48
2014-08-21	48	48	47	48	108,100	48
2014-08-20	47	48	47	47	150,800	47
2014-08-19	49	49	47	48	430,500	48
2014-08-18	49	49	48	48	221,200	48
2014-08-15	48	49	48	49	152,500	49
2014-08-14	49	50	49	50	346,700	50
2014-08-13	49	49	48	49	142,700	49
2014-08-12	49	50	48	49	138,300	49
2014-08-11	48	50	47	50	303,400	50
2014-08-08	49	50	47	47	1,236,900	47
2014-08-07	50	50	49	49	121,000	49
2014-08-06	51	51	49	50	351,600	50
2014-08-05	49	52	49	51	1,722,100	51
2014-08-04	50	50	48	48	334,100	48
2014-08-01	50	50	47	50	1,075,300	50
2014-07-31	54	54	50	51	807,000	51
2014-07-30	51	54	49	54	2,221,400	54
2014-07-29	50	51	49	51	1,246,000	51
2014-07-28	49	50	48	50	177,000	50
2014-07-25	48	50	48	49	456,100	49
2014-07-24	48	49	48	48	250,700	48
2014-07-23	49	49	48	49	161,600	49
2014-07-22	48	49	47	49	127,300	49
2014-07-18	48	49	47	48	196,900	48
2014-07-17	48	49	47	48	303,400	48
2014-07-16	47	48	47	48	60,800	48
2014-07-15	47	48	47	47	170,100	47
2014-07-14	48	48	47	47	310,800	47
2014-07-11	47	48	47	47	407,700	47
2014-07-10	47	49	47	47	668,800	47
2014-07-09	47	49	47	47	970,700	47
2014-07-08	47	48	46	47	355,200	47
2014-07-07	48	48	47	47	299,800	47
2014-07-04	47	48	47	47	100,300	47
2014-07-03	47	48	47	48	138,400	48
2014-07-02	46	48	46	47	64,900	47
2014-07-01	46	47	46	46	411,000	46
2014-06-30	46	47	45	45	233,500	45
2014-06-27	47	47	46	46	286,900	46
2014-06-26	47	48	46	47	81,200	47
2014-06-25	47	48	46	47	185,100	47
2014-06-24	48	48	47	48	61,000	48
2014-06-23	46	48	46	47	292,800	47
2014-06-20	48	49	46	46	1,524,100	46
2014-06-19	47	48	47	48	309,900	48
2014-06-18	46	47	45	47	432,800	47
2014-06-17	46	47	46	47	49,500	47
2014-06-16	46	47	46	46	167,900	46
2014-06-13	46	47	45	47	318,700	47
2014-06-12	45	46	45	45	40,900	45
2014-06-11	46	46	45	46	109,200	46
2014-06-10	45	47	45	47	492,200	47
2014-06-09	46	47	45	45	524,700	45
2014-06-06	46	47	46	46	207,500	46
2014-06-05	46	47	46	47	304,600	47
2014-06-04	46	47	46	46	60,400	46
2014-06-03	48	48	46	46	108,100	46
2014-06-02	46	48	45	48	286,800	48
2014-05-30	45	46	44	46	268,100	46
2014-05-29	45	46	44	45	154,800	45
2014-05-28	44	46	44	46	253,300	46
2014-05-27	45	46	43	44	519,400	44
2014-05-26	45	47	45	47	408,600	47
2014-05-23	45	46	44	44	208,300	44
2014-05-22	43	45	43	45	338,200	45
2014-05-21	45	45	42	43	1,078,300	43
2014-05-20	46	46	45	45	207,500	45
2014-05-19	46	47	46	46	466,000	46
2014-05-16	48	48	46	46	754,300	46
2014-05-15	49	50	48	48	136,600	48
2014-05-14	50	50	49	49	144,200	49
2014-05-13	49	50	49	49	88,100	49
2014-05-12	49	50	49	49	67,800	49
2014-05-09	49	50	48	50	251,300	50
2014-05-08	49	50	49	50	225,300	50
2014-05-07	50	50	49	49	200,600	49
2014-05-02	49	50	48	50	528,700	50
2014-05-01	48	49	48	49	201,200	49
2014-04-30	49	49	48	49	170,900	49
2014-04-28	49	50	48	48	628,100	48
2014-04-25	49	51	49	50	373,700	50
2014-04-24	50	50	49	49	226,900	49
2014-04-23	50	50	49	49	99,700	49
2014-04-22	51	51	49	50	214,600	50
2014-04-21	51	51	50	50	160,000	50
2014-04-18	51	52	50	51	194,500	51
2014-04-17	51	52	50	51	200,000	51
2014-04-16	51	51	50	51	132,300	51
2014-04-15	51	51	50	51	63,600	51
2014-04-14	51	51	50	50	185,000	50
2014-04-11	52	52	51	51	134,400	51
2014-04-10	52	53	52	53	109,200	53
2014-04-09	52	53	51	52	222,700	52
2014-04-08	52	54	52	52	109,300	52
2014-04-07	53	54	52	53	94,900	53
2014-04-04	53	54	53	53	82,800	53
2014-04-03	53	54	53	53	150,800	53
2014-04-02	53	54	52	52	354,700	52
2014-04-01	54	54	52	54	440,300	54
2014-03-31	55	55	53	55	185,200	55
2014-03-28	53	54	53	54	312,500	54
2014-03-27	52	54	51	54	295,800	54
2014-03-26	53	53	50	51	534,900	51
2014-03-25	51	54	51	52	726,800	52
2014-03-24	49	51	48	50	477,900	50
2014-03-20	49	50	48	48	389,100	48
2014-03-19	50	51	50	50	156,900	50
2014-03-18	49	50	49	49	109,500	49
2014-03-17	49	50	48	48	555,800	48
2014-03-14	50	51	49	49	703,800	49
2014-03-13	51	52	50	51	149,200	51
2014-03-12	52	52	51	51	240,000	51
2014-03-11	52	52	51	51	247,500	51
2014-03-10	51	52	51	51	254,400	51
2014-03-07	53	53	51	51	286,500	51
2014-03-06	52	53	51	52	177,500	52
2014-03-05	53	53	51	52	190,400	52
2014-03-04	50	52	50	52	443,600	52
2014-03-03	51	51	50	50	307,400	50
2014-02-28	52	52	51	51	205,400	51
2014-02-27	52	52	51	52	314,400	52
2014-02-26	53	53	52	52	686,800	52
2014-02-25	54	55	53	53	564,200	53
2014-02-24	54	55	53	53	728,300	53
2014-02-21	53	55	53	54	687,400	54
2014-02-20	55	56	53	53	1,266,600	53
2014-02-19	59	59	55	55	1,806,200	55
2014-02-18	52	63	51	59	10,339,600	59
2014-02-17	51	52	50	50	205,300	50
2014-02-14	51	51	50	51	261,000	51
2014-02-13	51	51	50	50	197,700	50
2014-02-12	53	53	51	51	719,000	51
2014-02-10	53	53	51	52	251,100	52
2014-02-07	53	54	51	52	377,200	52
2014-02-06	50	53	50	52	825,200	52
2014-02-05	49	52	49	50	966,300	50
2014-02-04	50	50	48	49	1,077,600	49
2014-02-03	53	53	52	52	319,200	52
2014-01-31	55	55	53	54	495,700	54
2014-01-30	56	56	54	55	793,600	55
2014-01-29	57	58	56	57	128,200	57
2014-01-28	56	58	56	57	252,500	57
2014-01-27	58	58	56	56	405,000	56
2014-01-24	59	60	58	59	383,000	59
2014-01-23	60	61	59	59	492,500	59
2014-01-22	60	61	59	60	378,200	60
2014-01-21	61	61	59	59	853,100	59
2014-01-20	59	62	58	61	1,711,100	61
2014-01-17	56	59	55	59	1,283,600	59
2014-01-16	58	58	55	55	555,900	55
2014-01-15	57	57	56	57	302,300	57
2014-01-14	57	58	56	57	336,900	57
2014-01-10	57	58	56	56	482,400	56
2014-01-09	56	57	56	57	167,200	57
2014-01-08	57	57	56	56	291,800	56
2014-01-07	57	58	54	56	737,300	56
2014-01-06	56	58	56	57	293,600	57

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5721 (株)エス・サイエンス の時系列データ [2014年度]

5721 (株)エス・サイエンスの時系列データ [2014年度]