5721 (株)エス・サイエンスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	25	26	25	25	825,700	25
2021-12-29	24	26	23	26	2,230,000	26
2021-12-28	23	25	22	25	1,515,300	25
2021-12-27	23	24	22	24	2,333,600	24
2021-12-24	24	24	23	24	1,532,500	24
2021-12-23	24	25	23	24	1,270,100	24
2021-12-22	25	26	24	25	1,028,400	25
2021-12-21	25	26	23	26	4,050,300	26
2021-12-20	27	27	25	25	1,552,900	25
2021-12-17	26	27	26	26	1,295,400	26
2021-12-16	27	27	26	26	1,082,500	26
2021-12-15	27	27	26	27	1,493,900	27
2021-12-14	28	29	27	28	1,537,600	28
2021-12-13	28	29	28	29	1,018,400	29
2021-12-10	28	29	28	28	649,600	28
2021-12-09	28	29	28	29	918,400	29
2021-12-08	28	29	28	28	974,200	28
2021-12-07	29	29	28	29	877,100	29
2021-12-06	28	29	28	28	1,068,700	28
2021-12-03	28	29	28	28	1,031,100	28
2021-12-02	29	30	28	28	839,200	28
2021-12-01	29	30	28	30	2,003,000	30
2021-11-30	29	30	29	29	1,134,500	29
2021-11-29	29	30	29	30	1,198,700	30
2021-11-26	30	31	29	30	1,440,900	30
2021-11-25	30	31	30	30	1,163,200	30
2021-11-24	31	31	30	30	846,200	30
2021-11-22	31	31	30	31	973,400	31
2021-11-19	31	31	30	31	1,351,800	31
2021-11-18	30	32	30	30	2,759,800	30
2021-11-17	33	33	31	31	1,574,800	31
2021-11-16	32	33	32	32	1,705,800	32
2021-11-15	33	34	32	33	2,667,400	33
2021-11-12	30	33	30	33	1,465,100	33
2021-11-11	31	31	30	30	1,163,300	30
2021-11-10	29	33	29	31	3,039,200	31
2021-11-09	30	31	29	29	1,135,800	29
2021-11-08	31	31	30	30	333,000	30
2021-11-05	30	31	30	30	355,000	30
2021-11-04	31	31	30	30	538,200	30
2021-11-02	31	31	30	30	387,900	30
2021-11-01	31	31	30	31	300,400	31
2021-10-29	31	31	30	30	499,400	30
2021-10-28	31	32	30	30	687,300	30
2021-10-27	31	32	31	31	366,200	31
2021-10-26	32	32	31	32	446,400	32
2021-10-25	31	32	30	32	492,800	32
2021-10-22	31	32	31	31	332,600	31
2021-10-21	31	32	31	32	445,000	32
2021-10-20	32	32	31	31	714,200	31
2021-10-19	32	33	31	32	993,000	32
2021-10-18	33	33	31	31	760,800	31
2021-10-15	33	33	32	32	890,600	32
2021-10-14	33	34	33	33	398,900	33
2021-10-13	33	34	33	33	420,900	33
2021-10-12	34	34	33	33	161,800	33
2021-10-11	33	34	33	33	1,070,700	33
2021-10-08	34	34	33	33	216,300	33
2021-10-07	34	34	33	34	201,200	34
2021-10-06	33	34	33	33	290,800	33
2021-10-05	34	34	33	33	339,300	33
2021-10-04	35	35	33	34	638,800	34
2021-10-01	36	36	33	35	1,605,600	35
2021-09-30	37	37	35	37	497,300	37
2021-09-29	35	38	34	38	1,248,900	38
2021-09-28	34	35	34	35	141,000	35
2021-09-27	34	35	34	34	130,400	34
2021-09-24	34	35	34	35	130,200	35
2021-09-22	35	35	34	34	202,000	34
2021-09-21	35	35	34	35	181,300	35
2021-09-17	35	35	34	35	184,200	35
2021-09-16	35	36	34	35	398,000	35
2021-09-15	36	36	35	35	220,100	35
2021-09-14	35	36	35	36	228,600	36
2021-09-13	36	36	35	36	355,000	36
2021-09-10	34	36	34	36	750,700	36
2021-09-09	35	35	34	34	486,500	34
2021-09-08	35	36	34	36	390,500	36
2021-09-07	35	36	35	36	329,300	36
2021-09-06	35	36	35	36	113,200	36
2021-09-03	35	36	35	35	282,600	35
2021-09-02	36	36	34	35	371,600	35
2021-09-01	35	36	35	35	154,100	35
2021-08-31	35	36	35	35	162,300	35
2021-08-30	36	36	35	36	158,900	36
2021-08-27	36	36	35	36	303,000	36
2021-08-26	35	36	35	36	167,600	36
2021-08-25	35	36	34	35	647,600	35
2021-08-24	34	35	34	35	557,600	35
2021-08-23	34	35	34	34	123,300	34
2021-08-20	35	35	34	35	138,400	35
2021-08-19	35	36	34	35	608,900	35
2021-08-18	34	35	34	34	130,200	34
2021-08-17	34	35	34	35	205,500	35
2021-08-16	35	36	33	34	1,141,700	34
2021-08-13	36	37	35	36	464,100	36
2021-08-12	36	37	36	36	180,700	36
2021-08-11	37	37	36	36	211,600	36
2021-08-10	38	38	36	37	252,100	37
2021-08-06	37	38	37	38	176,600	38
2021-08-05	38	38	36	37	159,800	37
2021-08-04	37	38	37	38	131,900	38
2021-08-03	37	38	37	37	130,700	37
2021-08-02	38	38	37	38	98,200	38
2021-07-30	37	38	36	37	150,900	37
2021-07-29	37	38	37	38	310,900	38
2021-07-28	37	38	37	37	199,200	37
2021-07-27	38	38	37	37	153,100	37
2021-07-26	38	38	36	38	202,500	38
2021-07-21	36	38	36	38	341,600	38
2021-07-20	37	38	36	37	508,800	37
2021-07-19	37	38	37	37	111,500	37
2021-07-16	37	38	37	37	126,400	37
2021-07-15	38	38	37	37	112,200	37
2021-07-14	37	38	37	37	50,900	37
2021-07-13	38	38	37	38	102,900	38
2021-07-12	38	38	37	38	204,200	38
2021-07-09	37	38	37	37	296,600	37
2021-07-08	38	38	37	37	150,200	37
2021-07-07	38	39	37	38	247,300	38
2021-07-06	38	39	37	39	637,400	39
2021-07-05	39	39	37	37	171,000	37
2021-07-02	39	39	37	38	303,000	38
2021-07-01	38	39	37	39	394,500	39
2021-06-30	38	39	38	38	632,600	38
2021-06-29	38	39	38	39	226,500	39
2021-06-28	39	39	38	38	110,000	38
2021-06-25	38	39	38	39	121,000	39
2021-06-24	38	39	38	38	167,400	38
2021-06-23	39	39	38	38	174,500	38
2021-06-22	39	39	38	38	186,900	38
2021-06-21	39	39	38	38	164,300	38
2021-06-18	38	39	38	39	211,800	39
2021-06-17	40	40	38	39	325,100	39
2021-06-16	39	40	39	40	160,700	40
2021-06-15	39	40	38	40	167,100	40
2021-06-14	39	40	38	38	349,800	38
2021-06-11	39	39	38	38	270,300	38
2021-06-10	38	39	38	39	230,600	39
2021-06-09	39	39	38	38	723,400	38
2021-06-08	38	39	38	38	101,000	38
2021-06-07	39	40	38	38	449,800	38
2021-06-04	38	39	38	38	176,000	38
2021-06-03	39	40	38	39	240,800	39
2021-06-02	38	40	38	39	643,500	39
2021-06-01	39	40	38	39	222,900	39
2021-05-31	39	40	39	39	127,800	39
2021-05-28	37	40	37	40	664,500	40
2021-05-27	38	39	37	37	243,800	37
2021-05-26	38	39	38	38	188,600	38
2021-05-25	38	39	38	38	221,300	38
2021-05-24	39	39	38	38	170,600	38
2021-05-21	38	39	38	38	137,300	38
2021-05-20	39	39	37	38	649,500	38
2021-05-19	39	39	38	38	226,700	38
2021-05-18	38	39	38	39	109,400	39
2021-05-17	39	39	38	38	169,200	38
2021-05-14	39	40	39	39	168,400	39
2021-05-13	40	40	39	39	263,600	39
2021-05-12	40	41	39	39	175,900	39
2021-05-11	41	41	39	40	308,100	40
2021-05-10	40	41	39	41	1,014,200	41
2021-05-07	40	40	39	39	641,000	39
2021-05-06	40	40	39	40	462,000	40
2021-04-30	40	40	39	39	261,400	39
2021-04-28	40	40	39	39	125,000	39
2021-04-27	40	40	39	39	218,400	39
2021-04-26	38	40	38	39	274,000	39
2021-04-23	39	40	38	38	540,800	38
2021-04-22	39	39	38	39	149,800	39
2021-04-21	39	39	38	38	344,300	38
2021-04-20	39	39	38	38	288,500	38
2021-04-19	39	39	38	39	259,700	39
2021-04-16	41	41	38	38	1,615,300	38
2021-04-15	42	42	40	40	386,600	40
2021-04-14	42	42	41	41	198,700	41
2021-04-13	41	43	40	43	1,200,700	43
2021-04-12	42	42	40	40	541,800	40
2021-04-09	41	42	40	42	984,900	42
2021-04-08	42	42	41	42	104,500	42
2021-04-07	41	42	41	42	214,100	42
2021-04-06	43	43	41	42	1,092,600	42
2021-04-05	42	44	42	42	1,571,200	42
2021-04-02	44	44	42	43	917,300	43
2021-04-01	44	44	43	44	118,500	44
2021-03-31	43	44	43	43	468,700	43
2021-03-30	44	45	42	44	549,800	44
2021-03-29	44	45	43	45	239,500	45
2021-03-26	44	44	43	44	112,100	44
2021-03-25	44	44	43	43	416,000	43
2021-03-24	44	44	43	43	162,400	43
2021-03-23	45	45	44	45	152,400	45
2021-03-22	44	45	43	45	606,500	45
2021-03-19	45	46	44	45	284,600	45
2021-03-18	45	46	44	46	259,700	46
2021-03-17	45	45	44	45	331,000	45
2021-03-16	45	46	44	45	309,600	45
2021-03-15	45	46	44	45	664,200	45
2021-03-12	43	45	43	44	919,500	44
2021-03-11	43	44	43	43	435,800	43
2021-03-10	43	44	43	43	330,000	43
2021-03-09	43	44	42	43	951,900	43
2021-03-08	44	45	41	43	3,540,000	43
2021-03-05	47	48	45	46	1,531,900	46
2021-03-04	47	49	46	48	1,084,600	48
2021-03-03	47	48	45	46	1,272,400	46
2021-03-02	46	52	46	47	3,192,100	47
2021-03-01	44	47	44	46	1,603,600	46
2021-02-26	44	46	43	44	1,668,800	44
2021-02-25	46	54	45	46	7,615,600	46
2021-02-24	43	47	42	46	2,735,400	46
2021-02-22	42	43	41	42	601,400	42
2021-02-19	43	44	41	41	472,800	41
2021-02-18	43	43	42	42	274,300	42
2021-02-17	42	44	41	42	1,108,000	42
2021-02-16	42	42	41	41	1,179,300	41
2021-02-15	43	44	42	43	629,200	43
2021-02-12	43	44	42	44	756,400	44
2021-02-10	45	45	42	42	1,200,600	42
2021-02-09	44	45	43	44	790,400	44
2021-02-08	45	45	43	45	707,900	45
2021-02-05	44	46	43	44	1,505,800	44
2021-02-04	43	46	43	44	1,159,200	44
2021-02-03	41	45	40	44	1,966,700	44
2021-02-02	40	42	39	42	1,405,100	42
2021-02-01	42	42	39	40	1,525,100	40
2021-01-29	43	44	41	41	939,900	41
2021-01-28	43	44	42	44	1,767,500	44
2021-01-27	44	45	43	43	1,467,900	43
2021-01-26	45	47	42	44	4,012,900	44
2021-01-25	43	48	42	46	5,041,600	46
2021-01-22	47	49	42	42	3,650,700	42
2021-01-21	52	54	43	45	13,961,800	45
2021-01-20	36	50	36	48	6,620,800	48
2021-01-19	36	37	35	35	958,100	35
2021-01-18	37	37	34	37	1,627,000	37
2021-01-15	37	38	36	37	762,500	37
2021-01-14	36	38	36	37	1,035,700	37
2021-01-13	37	38	36	37	561,100	37
2021-01-12	38	39	36	37	847,100	37
2021-01-08	38	39	37	39	434,700	39
2021-01-07	38	39	37	38	305,500	38
2021-01-06	39	39	37	38	420,100	38
2021-01-05	39	40	38	38	299,800	38
2021-01-04	40	40	39	39	145,800	39

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 [2021年度]

5721 (株)エス・サイエンスの時系列データ [2021年度]