5721 (株)エス・サイエンスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	92	93	91	91	363,300	91
2017-12-28	92	93	92	92	891,500	92
2017-12-27	91	94	91	93	507,300	93
2017-12-26	92	93	91	92	1,114,700	92
2017-12-25	94	94	91	93	1,775,500	93
2017-12-22	95	96	94	94	748,600	94
2017-12-21	93	97	93	95	1,290,300	95
2017-12-20	95	95	93	94	584,100	94
2017-12-19	94	95	93	94	418,400	94
2017-12-18	95	96	93	94	405,900	94
2017-12-15	95	97	94	95	989,600	95
2017-12-14	93	95	93	95	535,800	95
2017-12-13	96	97	94	94	837,700	94
2017-12-12	99	99	95	95	964,000	95
2017-12-11	94	98	94	97	749,000	97
2017-12-08	93	95	93	94	671,100	94
2017-12-07	93	96	93	94	1,058,600	94
2017-12-06	97	98	95	96	727,300	96
2017-12-05	98	99	95	98	1,130,200	98
2017-12-04	102	102	98	98	960,400	98
2017-12-01	100	103	99	100	2,081,700	100
2017-11-30	99	102	99	99	776,600	99
2017-11-29	106	107	98	99	2,978,800	99
2017-11-28	102	109	99	104	6,078,000	104
2017-11-27	90	98	89	98	4,000,700	98
2017-11-24	90	90	89	90	835,600	90
2017-11-22	90	91	88	91	1,442,500	91
2017-11-21	90	92	89	89	922,000	89
2017-11-20	91	92	89	89	1,328,800	89
2017-11-17	91	105	90	91	7,965,000	91
2017-11-16	89	92	89	89	2,127,600	89
2017-11-15	96	97	87	88	3,163,400	88
2017-11-13	99	101	98	99	1,531,200	99
2017-11-10	103	104	100	101	1,336,200	101
2017-11-09	101	111	98	105	5,948,200	105
2017-11-08	104	104	101	102	1,904,900	102
2017-11-07	110	111	104	104	3,078,900	104
2017-11-06	112	113	107	109	3,088,800	109
2017-11-02	120	121	103	107	11,025,600	107
2017-11-01	121	127	117	118	8,287,000	118
2017-10-31	137	138	111	124	23,557,500	124
2017-10-30	104	127	104	127	26,498,500	127
2017-10-27	94	104	92	99	19,231,400	99
2017-10-26	80	101	80	93	28,007,800	93
2017-10-25	78	81	77	80	2,524,400	80
2017-10-24	78	78	77	77	382,000	77
2017-10-23	79	79	77	79	762,000	79
2017-10-20	81	81	78	78	760,300	78
2017-10-19	80	83	78	80	2,194,900	80
2017-10-18	75	81	75	80	1,842,100	80
2017-10-17	77	77	74	74	955,600	74
2017-10-16	77	78	76	76	584,800	76
2017-10-13	78	79	77	77	651,900	77
2017-10-12	78	78	76	78	1,463,500	78
2017-10-11	80	80	78	78	697,100	78
2017-10-10	80	81	79	79	544,700	79
2017-10-06	80	80	78	79	883,000	79
2017-10-05	82	82	79	79	1,228,000	79
2017-10-04	85	85	81	81	2,110,300	81
2017-10-03	83	86	82	83	3,464,400	83
2017-10-02	80	84	80	81	2,265,800	81
2017-09-29	77	84	76	79	4,737,800	79
2017-09-28	78	78	75	76	1,010,300	76
2017-09-27	73	79	73	77	1,131,300	77
2017-09-26	76	76	73	74	865,100	74
2017-09-25	75	76	73	76	1,814,100	76
2017-09-22	79	80	75	76	1,852,700	76
2017-09-21	81	82	79	79	1,063,000	79
2017-09-20	82	82	81	81	492,500	81
2017-09-19	83	83	81	82	883,000	82
2017-09-15	79	84	78	82	1,918,200	82
2017-09-14	86	86	80	80	2,931,600	80
2017-09-13	84	87	83	85	4,360,100	85
2017-09-12	84	85	82	82	2,667,400	82
2017-09-11	83	86	82	83	1,854,900	83
2017-09-08	83	86	80	82	1,782,200	82
2017-09-07	88	90	83	84	1,878,000	84
2017-09-06	83	88	80	88	2,165,900	88
2017-09-05	96	97	84	88	5,595,000	88
2017-09-04	100	101	94	96	3,939,100	96
2017-09-01	101	114	101	102	10,949,800	102
2017-08-31	100	101	99	99	751,900	99
2017-08-30	100	101	99	100	1,057,400	100
2017-08-29	100	101	99	100	782,400	100
2017-08-28	101	101	99	99	1,324,300	99
2017-08-25	102	104	100	100	2,194,800	100
2017-08-24	101	103	100	102	1,494,300	102
2017-08-23	101	104	100	102	1,527,500	102
2017-08-22	99	105	99	101	2,028,100	101
2017-08-21	99	101	98	99	1,428,300	99
2017-08-18	98	100	97	99	1,998,400	99
2017-08-17	101	102	98	99	2,891,200	99
2017-08-16	103	105	101	102	2,741,700	102
2017-08-15	103	112	102	102	6,840,400	102
2017-08-14	99	101	96	101	3,519,100	101
2017-08-10	102	104	98	104	3,938,100	104
2017-08-09	105	106	102	103	3,193,100	103
2017-08-08	104	109	102	107	3,912,100	107
2017-08-07	104	107	101	103	4,238,200	103
2017-08-04	104	109	103	106	4,246,100	106
2017-08-03	109	111	101	104	8,304,100	104
2017-08-02	102	117	102	110	15,104,600	110
2017-08-01	104	105	101	101	3,616,100	101
2017-07-31	110	110	103	104	6,642,300	104
2017-07-28	119	119	107	110	9,296,600	110
2017-07-27	120	126	117	119	4,273,800	119
2017-07-26	121	125	116	120	6,847,300	120
2017-07-25	127	128	119	122	5,413,400	122
2017-07-24	130	135	127	128	4,679,500	128
2017-07-21	130	136	125	131	7,659,000	131
2017-07-20	140	145	127	128	10,723,800	128
2017-07-19	132	145	130	145	12,303,500	145
2017-07-18	142	148	130	137	16,877,400	137
2017-07-14	169	173	147	152	19,152,300	152
2017-07-13	194	197	176	179	6,684,100	179
2017-07-12	193	198	188	196	6,372,900	196
2017-07-11	219	220	197	198	16,297,000	198
2017-07-10	202	215	196	214	16,273,000	214
2017-07-07	181	204	178	187	13,070,200	187
2017-07-06	200	205	181	186	11,102,800	186
2017-07-05	209	238	170	201	39,914,100	201
2017-07-04	219	232	193	209	29,977,800	209
2017-07-03	151	188	148	188	38,696,000	188
2017-06-30	132	148	128	138	31,891,600	138
2017-06-29	100	127	98	124	46,096,900	124
2017-06-28	99	105	96	97	11,837,200	97
2017-06-27	100	106	97	99	14,048,200	99
2017-06-26	103	128	95	102	27,842,200	102
2017-06-23	96	108	83	107	20,871,600	107
2017-06-22	106	107	101	102	8,010,900	102
2017-06-21	100	109	99	107	15,411,800	107
2017-06-20	124	144	99	108	49,181,000	108
2017-06-19	90	109	89	109	21,923,900	109
2017-06-16	78	81	73	79	4,959,800	79
2017-06-15	83	89	77	78	10,873,500	78
2017-06-14	71	82	69	79	11,833,200	79
2017-06-13	68	73	64	70	7,375,100	70
2017-06-12	68	78	65	73	18,869,700	73
2017-06-09	50	67	50	63	22,818,500	63
2017-06-08	44	50	42	50	5,580,400	50
2017-06-07	38	45	37	44	2,533,400	44
2017-06-06	40	40	37	38	717,600	38
2017-06-05	38	39	38	38	278,000	38
2017-06-02	38	39	38	39	128,100	39
2017-06-01	38	39	37	39	549,300	39
2017-05-31	39	39	38	38	89,500	38
2017-05-30	39	40	38	39	639,500	39
2017-05-29	39	40	39	39	139,800	39
2017-05-26	40	41	39	39	394,400	39
2017-05-25	39	40	39	39	63,400	39
2017-05-24	40	40	39	39	43,600	39
2017-05-23	40	40	39	39	251,100	39
2017-05-22	39	40	39	39	262,700	39
2017-05-19	39	40	39	39	375,500	39
2017-05-18	38	39	38	38	68,900	38
2017-05-17	39	40	38	39	118,600	39
2017-05-16	39	39	38	39	181,600	39
2017-05-15	39	39	38	39	439,000	39
2017-05-12	40	41	39	39	236,000	39
2017-05-11	40	41	40	41	267,900	41
2017-05-10	40	40	39	40	65,400	40
2017-05-09	40	40	39	39	224,400	39
2017-05-08	40	41	39	40	397,800	40
2017-05-02	40	40	39	40	112,000	40
2017-05-01	39	40	39	40	63,800	40
2017-04-28	39	40	39	39	327,600	39
2017-04-27	39	39	38	39	77,400	39
2017-04-26	39	39	38	38	224,500	38
2017-04-25	39	39	38	39	87,000	39
2017-04-24	37	39	37	39	187,500	39
2017-04-21	38	38	37	37	252,400	37
2017-04-20	39	40	38	39	604,700	39
2017-04-19	37	39	37	39	402,000	39
2017-04-18	37	38	37	37	98,700	37
2017-04-17	37	38	36	38	146,800	38
2017-04-14	36	37	36	37	205,700	37
2017-04-13	37	37	36	37	404,300	37
2017-04-12	38	38	37	37	445,500	37
2017-04-11	37	38	37	37	177,300	37
2017-04-10	37	38	37	37	177,900	37
2017-04-07	38	38	37	38	186,900	38
2017-04-06	38	38	37	37	401,500	37
2017-04-05	39	39	38	38	241,900	38
2017-04-04	40	40	38	38	422,700	38
2017-04-03	39	40	38	39	386,800	39
2017-03-31	39	39	38	38	511,600	38
2017-03-30	39	40	38	39	390,200	39
2017-03-29	39	40	39	40	131,200	40
2017-03-28	40	41	39	40	776,800	40
2017-03-27	42	42	40	40	885,400	40
2017-03-24	41	43	41	43	256,200	43
2017-03-23	43	44	41	41	631,400	41
2017-03-22	45	45	42	44	890,000	44
2017-03-21	40	46	40	44	2,752,300	44
2017-03-17	41	42	40	40	775,600	40
2017-03-16	40	41	40	41	173,500	41
2017-03-15	40	41	40	40	92,700	40
2017-03-14	40	41	40	40	117,900	40
2017-03-13	40	41	39	40	314,300	40
2017-03-10	41	41	40	40	355,900	40
2017-03-09	40	41	39	40	269,300	40
2017-03-08	40	40	39	40	97,000	40
2017-03-07	40	40	38	40	948,700	40
2017-03-06	39	40	39	40	203,500	40
2017-03-03	40	40	39	39	316,100	39
2017-03-02	38	41	37	40	975,500	40
2017-03-01	39	39	37	38	435,800	38
2017-02-28	39	39	38	38	76,200	38
2017-02-27	39	39	38	39	412,700	39
2017-02-24	38	39	37	38	77,500	38
2017-02-23	38	39	37	38	169,000	38
2017-02-22	38	39	38	38	64,900	38
2017-02-21	38	39	37	38	100,900	38
2017-02-20	38	39	37	38	229,800	38
2017-02-17	38	39	37	38	385,400	38
2017-02-16	38	39	38	38	88,500	38
2017-02-15	38	39	38	39	220,700	39
2017-02-14	39	40	38	38	387,100	38
2017-02-13	38	39	38	39	378,600	39
2017-02-10	38	39	38	39	149,700	39
2017-02-09	38	39	37	38	232,600	38
2017-02-08	38	38	37	38	173,200	38
2017-02-07	38	39	37	38	411,800	38
2017-02-06	38	38	37	38	149,200	38
2017-02-03	38	38	37	37	539,100	37
2017-02-02	37	39	37	38	697,500	38
2017-02-01	39	39	37	38	536,700	38
2017-01-31	39	39	38	39	210,500	39
2017-01-30	38	39	38	39	76,000	39
2017-01-27	38	39	38	38	94,600	38
2017-01-26	39	39	38	38	97,300	38
2017-01-25	39	39	38	38	130,500	38
2017-01-24	39	40	39	39	202,800	39
2017-01-23	40	40	39	39	204,400	39
2017-01-20	38	40	38	39	683,400	39
2017-01-19	39	40	38	39	1,155,700	39
2017-01-18	38	39	37	38	393,600	38
2017-01-17	38	38	37	38	130,000	38
2017-01-16	38	39	37	37	297,400	37
2017-01-13	37	39	37	38	250,900	38
2017-01-12	38	38	37	37	303,700	37
2017-01-11	38	38	37	38	198,500	38
2017-01-10	38	39	37	38	425,700	38
2017-01-06	38	39	37	38	386,700	38
2017-01-05	38	39	37	38	343,200	38
2017-01-04	37	39	37	38	714,500	38

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 [2017年度]

5721 (株)エス・サイエンスの時系列データ [2017年度]