5721 (株)エス・サイエンスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	37	37	36	36	195,800	36
2016-12-29	37	37	36	37	212,600	37
2016-12-28	36	37	36	37	253,900	37
2016-12-27	37	38	36	36	364,600	36
2016-12-26	37	38	37	37	319,800	37
2016-12-22	38	38	37	38	224,100	38
2016-12-21	37	38	37	37	266,900	37
2016-12-20	37	38	37	37	344,700	37
2016-12-19	37	38	36	38	732,600	38
2016-12-16	38	39	37	37	471,400	37
2016-12-15	38	39	37	38	446,900	38
2016-12-14	38	39	37	37	392,200	37
2016-12-13	38	38	37	38	221,300	38
2016-12-12	38	39	37	38	767,600	38
2016-12-09	38	39	37	38	524,800	38
2016-12-08	38	39	36	38	996,400	38
2016-12-07	37	38	37	38	673,300	38
2016-12-06	37	37	36	37	862,900	37
2016-12-05	36	37	36	36	431,400	36
2016-12-02	37	37	35	36	1,075,900	36
2016-12-01	36	37	36	36	850,000	36
2016-11-30	36	37	35	36	377,700	36
2016-11-29	36	36	35	36	313,200	36
2016-11-28	36	37	35	36	605,100	36
2016-11-25	37	37	36	36	461,100	36
2016-11-24	36	38	36	36	478,300	36
2016-11-22	35	37	35	36	492,800	36
2016-11-21	35	36	35	35	358,800	35
2016-11-18	35	36	35	35	161,400	35
2016-11-17	35	36	35	35	304,000	35
2016-11-16	36	36	35	35	136,300	35
2016-11-15	36	36	34	35	691,100	35
2016-11-14	36	37	35	36	372,600	36
2016-11-11	36	36	35	36	151,400	36
2016-11-10	34	36	34	36	380,000	36
2016-11-09	36	36	33	34	878,700	34
2016-11-08	36	36	35	35	98,300	35
2016-11-07	35	36	35	35	193,600	35
2016-11-04	36	36	35	36	128,900	36
2016-11-02	36	37	35	36	246,800	36
2016-11-01	36	36	35	36	185,700	36
2016-10-31	36	37	35	35	212,100	35
2016-10-28	36	37	36	36	265,000	36
2016-10-27	36	36	35	36	126,200	36
2016-10-26	36	36	35	35	124,800	35
2016-10-25	36	36	35	36	133,700	36
2016-10-24	36	36	35	36	197,100	36
2016-10-21	36	37	35	35	567,600	35
2016-10-20	36	37	36	36	170,300	36
2016-10-19	36	37	36	36	134,500	36
2016-10-17	36	37	36	36	416,200	36
2016-10-13	36	37	36	37	83,300	37
2016-10-12	37	37	36	36	98,000	36
2016-10-11	36	37	36	37	129,800	37
2016-10-07	37	38	36	36	274,000	36
2016-10-06	37	38	37	37	112,000	37
2016-10-05	37	38	37	37	229,700	37
2016-10-04	37	38	37	37	180,100	37
2016-10-03	38	38	37	37	148,100	37
2016-09-30	39	39	37	38	483,700	38
2016-09-29	37	41	36	38	2,017,800	38
2016-09-28	37	38	36	36	294,400	36
2016-09-27	38	38	36	37	479,600	37
2016-09-26	37	38	36	38	764,400	38
2016-09-23	36	37	36	37	115,100	37
2016-09-21	36	38	36	36	741,600	36
2016-09-20	36	37	36	36	78,700	36
2016-09-16	36	37	36	36	260,100	36
2016-09-15	36	37	36	36	226,200	36
2016-09-14	36	37	36	36	154,100	36
2016-09-13	38	38	36	36	983,800	36
2016-09-12	38	38	37	37	426,100	37
2016-09-09	39	40	38	38	620,300	38
2016-09-08	40	40	39	39	337,700	39
2016-09-07	38	41	38	41	486,100	41
2016-09-06	38	39	38	38	221,200	38
2016-09-05	40	40	37	38	887,000	38
2016-09-02	41	41	40	40	753,900	40
2016-09-01	39	41	39	41	1,087,700	41
2016-08-31	37	41	37	39	1,582,400	39
2016-08-30	38	38	37	37	434,300	37
2016-08-29	38	38	37	38	319,700	38
2016-08-26	37	38	36	38	452,900	38
2016-08-25	38	39	36	37	1,245,200	37
2016-08-24	35	42	35	38	4,879,900	38
2016-08-23	35	40	35	35	2,326,600	35
2016-08-22	35	36	34	34	396,000	34
2016-08-19	35	37	34	35	877,400	35
2016-08-18	36	36	34	35	653,300	35
2016-08-17	37	38	35	36	835,300	36
2016-08-16	34	42	34	37	5,646,200	37
2016-08-15	34	34	32	33	1,328,400	33
2016-08-12	35	36	34	34	583,200	34
2016-08-10	35	36	34	35	1,428,200	35
2016-08-09	36	37	35	36	879,600	36
2016-08-08	38	40	36	36	1,370,100	36
2016-08-05	40	40	34	37	3,935,000	37
2016-08-04	48	53	38	38	12,215,700	38
2016-08-03	31	58	31	43	14,707,500	43
2016-08-02	31	32	31	31	91,600	31
2016-08-01	32	32	31	32	92,500	32
2016-07-29	32	32	31	32	49,300	32
2016-07-28	31	32	31	32	97,600	32
2016-07-27	31	32	31	31	77,600	31
2016-07-26	31	32	31	31	305,300	31
2016-07-25	31	32	31	31	237,300	31
2016-07-22	31	32	31	32	92,100	32
2016-07-21	32	32	31	31	606,500	31
2016-07-20	32	33	32	32	65,700	32
2016-07-19	32	33	32	32	47,800	32
2016-07-15	32	33	32	32	78,600	32
2016-07-14	32	33	32	32	65,200	32
2016-07-13	33	33	32	32	109,600	32
2016-07-12	32	33	31	33	163,400	33
2016-07-11	31	32	31	31	68,800	31
2016-07-08	32	32	31	31	69,800	31
2016-07-07	32	32	31	31	303,700	31
2016-07-06	32	33	32	32	211,600	32
2016-07-05	32	33	32	32	72,300	32
2016-07-04	33	33	32	33	84,500	33
2016-07-01	32	33	32	32	28,800	32
2016-06-30	32	33	32	32	86,100	32
2016-06-29	32	32	31	32	56,800	32
2016-06-28	31	32	31	31	58,500	31
2016-06-27	31	33	30	32	179,500	32
2016-06-24	33	33	30	31	499,700	31
2016-06-23	32	33	32	32	71,700	32
2016-06-22	32	33	32	32	37,500	32
2016-06-21	32	33	31	32	84,300	32
2016-06-20	32	33	32	32	80,300	32
2016-06-17	32	32	31	32	178,400	32
2016-06-16	31	32	31	31	138,900	31
2016-06-15	32	33	31	32	140,600	32
2016-06-14	33	34	30	32	673,600	32
2016-06-13	35	36	33	33	585,600	33
2016-06-10	37	37	35	36	213,800	36
2016-06-09	36	36	35	36	37,000	36
2016-06-08	37	37	35	36	271,400	36
2016-06-07	37	37	36	37	31,600	37
2016-06-06	36	37	36	37	52,100	37
2016-06-03	36	38	35	36	220,700	36
2016-06-02	36	37	35	36	294,800	36
2016-06-01	37	38	36	36	152,200	36
2016-05-31	37	37	36	37	78,900	37
2016-05-30	37	37	36	36	89,900	36
2016-05-27	37	37	36	37	45,000	37
2016-05-26	37	37	36	37	62,700	37
2016-05-25	37	37	36	37	27,600	37
2016-05-24	36	37	36	36	61,000	36
2016-05-23	36	37	36	36	82,200	36
2016-05-20	36	37	36	36	198,700	36
2016-05-19	37	37	36	36	40,200	36
2016-05-18	37	37	36	37	183,100	37
2016-05-17	37	37	36	36	175,100	36
2016-05-16	38	38	37	37	193,800	37
2016-05-13	39	39	37	38	435,000	38
2016-05-12	38	38	37	37	205,300	37
2016-05-11	38	39	37	37	554,400	37
2016-05-10	37	39	37	38	691,800	38
2016-05-09	36	37	36	36	59,700	36
2016-05-06	35	37	35	36	121,100	36
2016-05-02	36	37	35	35	228,800	35
2016-04-28	36	37	35	37	248,100	37
2016-04-27	36	37	36	36	79,800	36
2016-04-26	36	37	36	36	39,800	36
2016-04-25	37	37	36	36	328,800	36
2016-04-22	37	37	36	37	358,300	37
2016-04-21	37	38	36	38	149,300	38
2016-04-20	37	38	36	36	181,300	36
2016-04-19	37	37	36	37	68,300	37
2016-04-18	37	37	36	37	145,700	37
2016-04-15	37	37	36	37	203,800	37
2016-04-14	38	38	37	38	70,700	38
2016-04-13	37	38	36	38	389,500	38
2016-04-12	36	37	36	37	40,300	37
2016-04-11	36	37	36	36	58,800	36
2016-04-08	35	37	35	36	119,100	36
2016-04-07	35	36	35	36	105,300	36
2016-04-06	35	36	35	35	93,300	35
2016-04-05	36	37	35	36	121,500	36
2016-04-04	36	37	35	37	227,700	37
2016-04-01	37	38	36	36	178,600	36
2016-03-31	37	38	36	38	677,700	38
2016-03-30	38	38	36	36	244,100	36
2016-03-29	36	38	35	38	467,800	38
2016-03-28	36	36	34	36	368,600	36
2016-03-25	35	36	35	35	39,200	35
2016-03-24	36	36	34	35	221,200	35
2016-03-23	35	36	35	36	220,400	36
2016-03-22	35	36	34	34	414,800	34
2016-03-18	34	35	34	34	66,300	34
2016-03-17	35	36	34	34	460,200	34
2016-03-16	35	36	34	35	72,100	35
2016-03-15	36	36	34	35	114,000	35
2016-03-14	35	36	35	36	344,600	36
2016-03-11	34	35	33	34	272,100	34
2016-03-10	34	35	34	34	196,100	34
2016-03-09	35	35	34	34	122,400	34
2016-03-08	35	35	33	35	691,800	35
2016-03-07	35	36	34	35	436,300	35
2016-03-04	34	35	33	35	552,400	35
2016-03-03	34	34	33	34	97,000	34
2016-03-02	34	35	33	33	458,700	33
2016-03-01	34	35	33	34	235,500	34
2016-02-29	35	35	33	33	114,800	33
2016-02-26	34	34	33	34	102,700	34
2016-02-25	34	37	32	34	1,149,900	34
2016-02-24	33	35	32	33	1,071,900	33
2016-02-23	33	35	33	33	152,800	33
2016-02-22	34	34	32	34	295,600	34
2016-02-19	34	35	34	34	38,100	34
2016-02-18	34	35	34	34	90,200	34
2016-02-17	35	36	32	33	419,400	33
2016-02-16	36	36	34	35	118,500	35
2016-02-15	34	36	33	36	211,700	36
2016-02-12	36	36	33	33	329,400	33
2016-02-10	36	39	36	36	443,700	36
2016-02-09	36	37	36	36	215,200	36
2016-02-08	37	37	35	37	141,400	37
2016-02-05	39	39	37	37	111,800	37
2016-02-04	39	40	39	39	57,000	39
2016-02-03	39	39	39	39	72,900	39
2016-02-02	39	40	39	40	45,600	40
2016-02-01	39	40	39	40	60,700	40
2016-01-29	40	40	39	40	28,500	40
2016-01-28	40	40	39	39	101,200	39
2016-01-27	39	40	39	40	32,800	40
2016-01-26	40	40	38	38	105,900	38
2016-01-25	39	42	37	40	561,700	40
2016-01-22	35	37	35	37	345,800	37
2016-01-21	36	37	35	35	103,000	35
2016-01-20	36	37	36	36	275,700	36
2016-01-19	35	36	35	35	250,700	35
2016-01-18	37	37	34	36	317,300	36
2016-01-15	39	40	38	38	277,800	38
2016-01-14	40	40	39	39	232,400	39
2016-01-13	40	41	39	41	320,400	41
2016-01-12	41	41	40	40	185,500	40
2016-01-08	41	42	40	42	322,000	42
2016-01-07	42	42	41	41	146,700	41
2016-01-06	42	43	41	42	414,100	42
2016-01-05	40	42	39	41	385,400	41
2016-01-04	42	42	40	40	91,300	40

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 [2016年度]

5721 (株)エス・サイエンスの時系列データ [2016年度]