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

5721 (株)エス・サイエンス の時系列データ [2015年度]

5721 (株)エス・サイエンスの時系列データ [2015年度]