5721 (株)エス・サイエンス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 41 | 42 | 40 | 42 | 96,700 | 42 |
| 2015-12-29 | 41 | 42 | 41 | 41 | 113,800 | 41 |
| 2015-12-28 | 41 | 42 | 40 | 42 | 190,300 | 42 |
| 2015-12-25 | 41 | 42 | 39 | 40 | 835,200 | 40 |
| 2015-12-24 | 42 | 43 | 42 | 42 | 184,200 | 42 |
| 2015-12-22 | 43 | 44 | 42 | 42 | 357,400 | 42 |
| 2015-12-21 | 43 | 44 | 43 | 43 | 103,900 | 43 |
| 2015-12-18 | 45 | 45 | 43 | 44 | 341,500 | 44 |
| 2015-12-17 | 44 | 45 | 44 | 44 | 101,500 | 44 |
| 2015-12-16 | 45 | 45 | 43 | 44 | 125,000 | 44 |
| 2015-12-15 | 43 | 45 | 42 | 43 | 373,200 | 43 |
| 2015-12-14 | 42 | 44 | 42 | 43 | 400,100 | 43 |
| 2015-12-11 | 43 | 43 | 42 | 42 | 768,800 | 42 |
| 2015-12-10 | 42 | 43 | 42 | 42 | 139,800 | 42 |
| 2015-12-09 | 44 | 45 | 41 | 43 | 1,876,700 | 43 |
| 2015-12-08 | 45 | 46 | 45 | 45 | 85,800 | 45 |
| 2015-12-07 | 45 | 46 | 45 | 45 | 137,400 | 45 |
| 2015-12-04 | 45 | 46 | 45 | 45 | 91,100 | 45 |
| 2015-12-03 | 46 | 47 | 46 | 46 | 164,500 | 46 |
| 2015-12-02 | 46 | 47 | 46 | 47 | 104,500 | 47 |
| 2015-12-01 | 46 | 47 | 45 | 47 | 109,800 | 47 |
| 2015-11-30 | 47 | 47 | 46 | 46 | 140,400 | 46 |
| 2015-11-27 | 45 | 47 | 45 | 47 | 421,000 | 47 |
| 2015-11-26 | 46 | 47 | 45 | 46 | 123,000 | 46 |
| 2015-11-25 | 47 | 47 | 45 | 45 | 102,000 | 45 |
| 2015-11-24 | 44 | 47 | 44 | 47 | 470,300 | 47 |
| 2015-11-20 | 46 | 47 | 45 | 45 | 640,600 | 45 |
| 2015-11-19 | 44 | 47 | 44 | 46 | 718,500 | 46 |
| 2015-11-18 | 45 | 45 | 44 | 45 | 52,200 | 45 |
| 2015-11-17 | 45 | 45 | 44 | 45 | 102,300 | 45 |
| 2015-11-16 | 44 | 45 | 44 | 45 | 125,900 | 45 |
| 2015-11-13 | 45 | 45 | 44 | 44 | 74,600 | 44 |
| 2015-11-12 | 45 | 46 | 43 | 45 | 966,300 | 45 |
| 2015-11-11 | 45 | 45 | 44 | 44 | 85,000 | 44 |
| 2015-11-10 | 44 | 45 | 44 | 45 | 73,500 | 45 |
| 2015-11-09 | 45 | 45 | 44 | 45 | 169,700 | 45 |
| 2015-11-06 | 44 | 45 | 44 | 45 | 134,800 | 45 |
| 2015-11-05 | 44 | 45 | 43 | 44 | 206,400 | 44 |
| 2015-11-04 | 43 | 44 | 43 | 43 | 121,400 | 43 |
| 2015-11-02 | 44 | 45 | 43 | 43 | 890,300 | 43 |
| 2015-10-30 | 44 | 45 | 43 | 44 | 178,500 | 44 |
| 2015-10-29 | 44 | 46 | 43 | 44 | 537,100 | 44 |
| 2015-10-28 | 44 | 45 | 44 | 44 | 71,700 | 44 |
| 2015-10-27 | 45 | 45 | 44 | 44 | 65,600 | 44 |
| 2015-10-26 | 45 | 46 | 44 | 45 | 71,800 | 45 |
| 2015-10-23 | 45 | 46 | 44 | 45 | 172,100 | 45 |
| 2015-10-22 | 46 | 46 | 44 | 45 | 76,600 | 45 |
| 2015-10-21 | 44 | 46 | 44 | 46 | 420,600 | 46 |
| 2015-10-20 | 44 | 45 | 44 | 44 | 125,600 | 44 |
| 2015-10-19 | 44 | 45 | 44 | 45 | 83,100 | 45 |
| 2015-10-16 | 45 | 45 | 44 | 45 | 64,300 | 45 |
| 2015-10-15 | 44 | 45 | 43 | 45 | 144,900 | 45 |
| 2015-10-14 | 45 | 45 | 44 | 44 | 124,500 | 44 |
| 2015-10-13 | 44 | 46 | 44 | 46 | 108,100 | 46 |
| 2015-10-09 | 45 | 45 | 44 | 45 | 56,800 | 45 |
| 2015-10-08 | 46 | 46 | 44 | 45 | 167,500 | 45 |
| 2015-10-07 | 44 | 46 | 44 | 46 | 287,500 | 46 |
| 2015-10-06 | 44 | 45 | 43 | 45 | 72,500 | 45 |
| 2015-10-05 | 44 | 45 | 43 | 44 | 235,400 | 44 |
| 2015-10-02 | 42 | 43 | 42 | 42 | 53,600 | 42 |
| 2015-10-01 | 42 | 43 | 42 | 43 | 48,300 | 43 |
| 2015-09-30 | 43 | 43 | 41 | 43 | 327,000 | 43 |
| 2015-09-29 | 44 | 44 | 42 | 42 | 220,700 | 42 |
| 2015-09-28 | 44 | 45 | 43 | 44 | 100,200 | 44 |
| 2015-09-25 | 44 | 45 | 43 | 44 | 219,600 | 44 |
| 2015-09-24 | 44 | 45 | 44 | 44 | 147,400 | 44 |
| 2015-09-18 | 45 | 46 | 44 | 46 | 69,600 | 46 |
| 2015-09-17 | 46 | 46 | 44 | 46 | 187,100 | 46 |
| 2015-09-16 | 46 | 46 | 45 | 46 | 78,000 | 46 |
| 2015-09-15 | 45 | 46 | 45 | 46 | 63,600 | 46 |
| 2015-09-14 | 46 | 46 | 45 | 45 | 53,100 | 45 |
| 2015-09-11 | 44 | 46 | 44 | 45 | 390,300 | 45 |
| 2015-09-10 | 44 | 45 | 43 | 44 | 81,400 | 44 |
| 2015-09-09 | 44 | 45 | 43 | 45 | 119,900 | 45 |
| 2015-09-08 | 44 | 45 | 43 | 43 | 145,300 | 43 |
| 2015-09-07 | 44 | 45 | 42 | 45 | 426,700 | 45 |
| 2015-09-04 | 47 | 47 | 45 | 45 | 89,500 | 45 |
| 2015-09-03 | 46 | 47 | 45 | 47 | 136,300 | 47 |
| 2015-09-02 | 44 | 45 | 44 | 44 | 127,700 | 44 |
| 2015-09-01 | 46 | 47 | 45 | 45 | 237,600 | 45 |
| 2015-08-31 | 46 | 48 | 46 | 47 | 233,300 | 47 |
| 2015-08-28 | 47 | 47 | 46 | 46 | 270,600 | 46 |
| 2015-08-27 | 45 | 46 | 45 | 46 | 101,200 | 46 |
| 2015-08-26 | 43 | 46 | 43 | 45 | 440,700 | 45 |
| 2015-08-25 | 45 | 45 | 43 | 43 | 779,800 | 43 |
| 2015-08-24 | 46 | 48 | 45 | 45 | 1,072,500 | 45 |
| 2015-08-21 | 48 | 49 | 46 | 47 | 1,049,000 | 47 |
| 2015-08-20 | 49 | 49 | 48 | 48 | 247,400 | 48 |
| 2015-08-19 | 49 | 50 | 48 | 49 | 311,600 | 49 |
| 2015-08-18 | 50 | 50 | 49 | 49 | 267,600 | 49 |
| 2015-08-17 | 50 | 50 | 49 | 49 | 337,900 | 49 |
| 2015-08-14 | 49 | 50 | 49 | 50 | 206,100 | 50 |
| 2015-08-13 | 49 | 49 | 48 | 49 | 88,000 | 49 |
| 2015-08-12 | 49 | 49 | 48 | 49 | 104,700 | 49 |
| 2015-08-11 | 49 | 50 | 48 | 49 | 207,400 | 49 |
| 2015-08-10 | 49 | 49 | 48 | 49 | 155,300 | 49 |
| 2015-08-07 | 50 | 50 | 48 | 50 | 471,500 | 50 |
| 2015-08-06 | 49 | 50 | 49 | 50 | 130,300 | 50 |
| 2015-08-05 | 50 | 50 | 49 | 49 | 183,500 | 49 |
| 2015-08-04 | 50 | 50 | 49 | 49 | 165,900 | 49 |
| 2015-08-03 | 49 | 50 | 49 | 50 | 52,500 | 50 |
| 2015-07-31 | 49 | 50 | 48 | 50 | 974,300 | 50 |
| 2015-07-30 | 51 | 51 | 49 | 49 | 398,700 | 49 |
| 2015-07-29 | 50 | 51 | 50 | 50 | 88,300 | 50 |
| 2015-07-28 | 50 | 51 | 50 | 50 | 264,500 | 50 |
| 2015-07-27 | 51 | 51 | 50 | 50 | 354,200 | 50 |
| 2015-07-24 | 53 | 56 | 50 | 50 | 6,168,000 | 50 |
| 2015-07-23 | 51 | 53 | 50 | 53 | 1,606,000 | 53 |
| 2015-07-22 | 51 | 52 | 50 | 51 | 271,000 | 51 |
| 2015-07-21 | 51 | 52 | 51 | 51 | 77,700 | 51 |
| 2015-07-17 | 51 | 52 | 50 | 52 | 253,400 | 52 |
| 2015-07-16 | 50 | 51 | 50 | 51 | 96,500 | 51 |
| 2015-07-15 | 51 | 51 | 49 | 50 | 311,400 | 50 |
| 2015-07-14 | 50 | 50 | 49 | 50 | 256,400 | 50 |
| 2015-07-13 | 49 | 51 | 49 | 50 | 509,700 | 50 |
| 2015-07-10 | 49 | 50 | 49 | 49 | 306,900 | 49 |
| 2015-07-09 | 49 | 50 | 48 | 49 | 595,100 | 49 |
| 2015-07-08 | 52 | 52 | 49 | 50 | 769,300 | 50 |
| 2015-07-07 | 52 | 52 | 50 | 52 | 256,700 | 52 |
| 2015-07-06 | 53 | 53 | 51 | 51 | 623,300 | 51 |
| 2015-07-03 | 54 | 55 | 52 | 53 | 1,188,100 | 53 |
| 2015-07-02 | 51 | 55 | 50 | 54 | 2,369,700 | 54 |
| 2015-07-01 | 52 | 52 | 51 | 51 | 339,500 | 51 |
| 2015-06-30 | 50 | 53 | 50 | 52 | 694,400 | 52 |
| 2015-06-29 | 51 | 52 | 50 | 50 | 597,200 | 50 |
| 2015-06-26 | 52 | 53 | 51 | 52 | 494,400 | 52 |
| 2015-06-25 | 52 | 53 | 51 | 51 | 329,800 | 51 |
| 2015-06-24 | 51 | 53 | 51 | 52 | 1,188,900 | 52 |
| 2015-06-23 | 51 | 52 | 50 | 52 | 431,700 | 52 |
| 2015-06-22 | 50 | 51 | 50 | 50 | 130,400 | 50 |
| 2015-06-19 | 50 | 51 | 50 | 50 | 115,000 | 50 |
| 2015-06-18 | 51 | 51 | 50 | 50 | 239,800 | 50 |
| 2015-06-17 | 50 | 52 | 50 | 52 | 300,900 | 52 |
| 2015-06-16 | 50 | 52 | 50 | 50 | 1,272,600 | 50 |
| 2015-06-15 | 50 | 51 | 50 | 50 | 230,700 | 50 |
| 2015-06-12 | 50 | 51 | 49 | 50 | 809,500 | 50 |
| 2015-06-11 | 48 | 51 | 48 | 51 | 869,300 | 51 |
| 2015-06-10 | 48 | 49 | 48 | 48 | 130,900 | 48 |
| 2015-06-09 | 49 | 50 | 48 | 48 | 375,300 | 48 |
| 2015-06-08 | 48 | 50 | 48 | 48 | 267,300 | 48 |
| 2015-06-05 | 48 | 49 | 48 | 48 | 503,400 | 48 |
| 2015-06-04 | 48 | 49 | 48 | 48 | 202,400 | 48 |
| 2015-06-03 | 48 | 49 | 48 | 48 | 133,100 | 48 |
| 2015-06-02 | 48 | 48 | 48 | 48 | 84,100 | 48 |
| 2015-06-01 | 48 | 49 | 48 | 48 | 102,000 | 48 |
| 2015-05-29 | 49 | 49 | 48 | 48 | 308,700 | 48 |
| 2015-05-28 | 49 | 49 | 48 | 48 | 142,700 | 48 |
| 2015-05-27 | 48 | 49 | 48 | 49 | 141,800 | 49 |
| 2015-05-26 | 48 | 49 | 48 | 49 | 362,700 | 49 |
| 2015-05-25 | 48 | 49 | 48 | 48 | 113,000 | 48 |
| 2015-05-22 | 49 | 49 | 48 | 49 | 156,300 | 49 |
| 2015-05-21 | 48 | 50 | 48 | 48 | 884,000 | 48 |
| 2015-05-20 | 49 | 49 | 48 | 49 | 125,100 | 49 |
| 2015-05-19 | 49 | 49 | 48 | 49 | 738,700 | 49 |
| 2015-05-18 | 50 | 51 | 48 | 49 | 1,216,200 | 49 |
| 2015-05-15 | 50 | 52 | 50 | 52 | 1,066,000 | 52 |
| 2015-05-14 | 50 | 50 | 49 | 50 | 216,900 | 50 |
| 2015-05-13 | 49 | 51 | 49 | 50 | 588,400 | 50 |
| 2015-05-12 | 49 | 50 | 49 | 49 | 87,400 | 49 |
| 2015-05-11 | 50 | 50 | 48 | 49 | 318,500 | 49 |
| 2015-05-08 | 50 | 50 | 49 | 49 | 165,400 | 49 |
| 2015-05-07 | 50 | 50 | 49 | 49 | 268,700 | 49 |
| 2015-05-01 | 49 | 50 | 48 | 49 | 211,900 | 49 |
| 2015-04-30 | 49 | 50 | 49 | 49 | 259,400 | 49 |
| 2015-04-28 | 50 | 50 | 49 | 49 | 163,300 | 49 |
| 2015-04-27 | 49 | 50 | 49 | 50 | 135,000 | 50 |
| 2015-04-24 | 49 | 49 | 48 | 49 | 240,200 | 49 |
| 2015-04-23 | 50 | 50 | 49 | 50 | 72,800 | 50 |
| 2015-04-22 | 50 | 50 | 49 | 50 | 79,800 | 50 |
| 2015-04-21 | 49 | 50 | 49 | 50 | 189,700 | 50 |
| 2015-04-20 | 49 | 50 | 48 | 48 | 263,100 | 48 |
| 2015-04-17 | 50 | 50 | 48 | 49 | 204,700 | 49 |
| 2015-04-16 | 49 | 50 | 49 | 50 | 100,700 | 50 |
| 2015-04-15 | 49 | 50 | 48 | 50 | 214,700 | 50 |
| 2015-04-14 | 49 | 49 | 49 | 49 | 98,500 | 49 |
| 2015-04-13 | 49 | 50 | 49 | 49 | 204,500 | 49 |
| 2015-04-10 | 50 | 50 | 49 | 50 | 298,000 | 50 |
| 2015-04-09 | 49 | 50 | 49 | 50 | 144,200 | 50 |
| 2015-04-08 | 49 | 50 | 48 | 49 | 248,700 | 49 |
| 2015-04-07 | 49 | 50 | 48 | 49 | 171,300 | 49 |
| 2015-04-06 | 49 | 50 | 48 | 49 | 289,900 | 49 |
| 2015-04-03 | 49 | 49 | 48 | 49 | 102,200 | 49 |
| 2015-04-02 | 47 | 48 | 47 | 48 | 221,300 | 48 |
| 2015-04-01 | 48 | 48 | 47 | 47 | 272,000 | 47 |
| 2015-03-31 | 48 | 48 | 47 | 47 | 93,800 | 47 |
| 2015-03-30 | 48 | 48 | 47 | 47 | 171,500 | 47 |
| 2015-03-27 | 47 | 49 | 47 | 47 | 285,900 | 47 |
| 2015-03-26 | 48 | 49 | 47 | 48 | 448,000 | 48 |
| 2015-03-25 | 48 | 49 | 47 | 47 | 593,800 | 47 |
| 2015-03-24 | 49 | 49 | 48 | 49 | 218,600 | 49 |
| 2015-03-23 | 49 | 49 | 48 | 49 | 135,300 | 49 |
| 2015-03-20 | 49 | 49 | 48 | 49 | 968,300 | 49 |
| 2015-03-19 | 49 | 50 | 48 | 48 | 146,900 | 48 |
| 2015-03-18 | 49 | 50 | 49 | 49 | 146,200 | 49 |
| 2015-03-17 | 49 | 50 | 49 | 49 | 326,900 | 49 |
| 2015-03-16 | 49 | 50 | 48 | 49 | 637,300 | 49 |
| 2015-03-13 | 50 | 51 | 49 | 49 | 1,132,300 | 49 |
| 2015-03-12 | 50 | 51 | 49 | 50 | 283,800 | 50 |
| 2015-03-11 | 49 | 50 | 49 | 50 | 79,500 | 50 |
| 2015-03-10 | 50 | 51 | 49 | 50 | 200,700 | 50 |
| 2015-03-09 | 50 | 51 | 49 | 50 | 208,200 | 50 |
| 2015-03-06 | 51 | 52 | 49 | 50 | 373,700 | 50 |
| 2015-03-05 | 50 | 51 | 49 | 51 | 624,300 | 51 |
| 2015-03-04 | 50 | 51 | 49 | 50 | 288,400 | 50 |
| 2015-03-03 | 49 | 51 | 49 | 50 | 569,300 | 50 |
| 2015-03-02 | 50 | 50 | 49 | 49 | 670,500 | 49 |
| 2015-02-27 | 50 | 51 | 49 | 49 | 191,300 | 49 |
| 2015-02-26 | 50 | 50 | 49 | 50 | 638,300 | 50 |
| 2015-02-25 | 51 | 52 | 50 | 50 | 157,100 | 50 |
| 2015-02-24 | 51 | 51 | 50 | 51 | 380,700 | 51 |
| 2015-02-23 | 52 | 53 | 50 | 50 | 3,334,800 | 50 |
| 2015-02-20 | 49 | 56 | 49 | 52 | 10,953,900 | 52 |
| 2015-02-19 | 49 | 49 | 48 | 49 | 198,900 | 49 |
| 2015-02-18 | 47 | 50 | 47 | 49 | 973,500 | 49 |
| 2015-02-17 | 47 | 48 | 47 | 47 | 320,000 | 47 |
| 2015-02-16 | 49 | 49 | 47 | 47 | 461,100 | 47 |
| 2015-02-13 | 49 | 51 | 48 | 49 | 2,528,200 | 49 |
| 2015-02-12 | 48 | 49 | 47 | 48 | 309,300 | 48 |
| 2015-02-10 | 48 | 49 | 47 | 48 | 168,000 | 48 |
| 2015-02-09 | 47 | 48 | 46 | 48 | 375,000 | 48 |
| 2015-02-06 | 46 | 47 | 46 | 47 | 295,700 | 47 |
| 2015-02-05 | 46 | 47 | 46 | 47 | 116,900 | 47 |
| 2015-02-04 | 47 | 47 | 46 | 47 | 181,300 | 47 |
| 2015-02-03 | 47 | 48 | 46 | 47 | 419,400 | 47 |
| 2015-02-02 | 47 | 48 | 47 | 47 | 154,400 | 47 |
| 2015-01-30 | 49 | 49 | 47 | 47 | 527,100 | 47 |
| 2015-01-29 | 47 | 49 | 47 | 49 | 1,332,500 | 49 |
| 2015-01-28 | 47 | 48 | 47 | 48 | 390,200 | 48 |
| 2015-01-27 | 49 | 50 | 48 | 48 | 294,900 | 48 |
| 2015-01-26 | 49 | 50 | 49 | 49 | 120,600 | 49 |
| 2015-01-23 | 49 | 50 | 48 | 49 | 496,800 | 49 |
| 2015-01-22 | 49 | 49 | 48 | 48 | 348,700 | 48 |
| 2015-01-21 | 48 | 50 | 48 | 49 | 472,300 | 49 |
| 2015-01-20 | 48 | 49 | 47 | 48 | 299,900 | 48 |
| 2015-01-19 | 47 | 48 | 47 | 47 | 95,000 | 47 |
| 2015-01-16 | 48 | 49 | 47 | 47 | 230,700 | 47 |
| 2015-01-15 | 51 | 51 | 47 | 48 | 1,116,100 | 48 |
| 2015-01-14 | 46 | 51 | 46 | 50 | 1,360,500 | 50 |
| 2015-01-13 | 47 | 47 | 46 | 46 | 446,500 | 46 |
| 2015-01-09 | 48 | 48 | 47 | 47 | 613,500 | 47 |
| 2015-01-08 | 48 | 49 | 48 | 48 | 162,300 | 48 |
| 2015-01-07 | 48 | 49 | 48 | 48 | 138,800 | 48 |
| 2015-01-06 | 48 | 49 | 48 | 48 | 108,900 | 48 |
| 2015-01-05 | 48 | 49 | 48 | 49 | 117,100 | 49 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株