エス・サイエンス(5721)の株価時系列情報
エス・サイエンス(5721)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 3 | 4 | 3 | 3 | 25,655,000 |
| 2012/12/27 | 3 | 4 | 3 | 3 | 25,771,000 |
| 2012/12/26 | 3 | 4 | 3 | 3 | 16,934,000 |
| 2012/12/25 | 3 | 4 | 2 | 3 | 40,127,000 |
| 2012/12/21 | 3 | 3 | 2 | 3 | 21,334,000 |
| 2012/12/20 | 3 | 3 | 2 | 3 | 20,222,000 |
| 2012/12/19 | 3 | 3 | 2 | 3 | 17,649,000 |
| 2012/12/18 | 2 | 3 | 2 | 2 | 15,260,000 |
| 2012/12/17 | 3 | 3 | 2 | 2 | 14,712,000 |
| 2012/12/14 | 2 | 3 | 2 | 2 | 14,189,000 |
| 2012/12/13 | 3 | 3 | 2 | 3 | 15,017,000 |
| 2012/12/12 | 2 | 3 | 2 | 2 | 12,377,000 |
| 2012/12/11 | 2 | 3 | 2 | 2 | 13,768,000 |
| 2012/12/10 | 2 | 3 | 2 | 2 | 11,965,000 |
| 2012/12/07 | 3 | 3 | 2 | 2 | 11,639,000 |
| 2012/12/06 | 2 | 3 | 2 | 2 | 11,933,000 |
| 2012/12/05 | 3 | 3 | 2 | 2 | 13,497,000 |
| 2012/12/04 | 2 | 3 | 2 | 2 | 10,603,000 |
| 2012/12/03 | 2 | 3 | 2 | 2 | 10,370,000 |
| 2012/11/30 | 2 | 3 | 2 | 3 | 10,874,000 |
| 2012/11/29 | 2 | 3 | 2 | 2 | 11,734,000 |
| 2012/11/28 | 2 | 3 | 2 | 3 | 8,948,000 |
| 2012/11/27 | 3 | 3 | 2 | 2 | 9,407,000 |
| 2012/11/26 | 2 | 3 | 2 | 2 | 9,558,000 |
| 2012/11/22 | 3 | 3 | 2 | 3 | 9,578,000 |
| 2012/11/21 | 2 | 3 | 2 | 3 | 10,200,000 |
| 2012/11/20 | 3 | 3 | 2 | 2 | 8,873,000 |
| 2012/11/19 | 3 | 3 | 2 | 2 | 8,502,000 |
| 2012/11/16 | 3 | 3 | 2 | 3 | 9,478,000 |
| 2012/11/15 | 2 | 3 | 2 | 2 | 8,233,000 |
| 2012/11/14 | 2 | 3 | 2 | 2 | 8,177,000 |
| 2012/11/13 | 3 | 3 | 2 | 3 | 8,614,000 |
| 2012/11/12 | 3 | 3 | 2 | 2 | 7,559,000 |
| 2012/11/09 | 2 | 3 | 2 | 3 | 7,986,000 |
| 2012/11/08 | 3 | 3 | 2 | 3 | 8,021,000 |
| 2012/11/07 | 3 | 3 | 2 | 3 | 8,854,000 |
| 2012/11/06 | 3 | 3 | 2 | 3 | 8,747,000 |
| 2012/11/05 | 3 | 3 | 2 | 3 | 7,559,000 |
| 2012/11/02 | 2 | 3 | 2 | 2 | 8,602,000 |
| 2012/11/01 | 3 | 3 | 2 | 2 | 6,680,000 |
| 2012/10/31 | 3 | 3 | 2 | 2 | 10,786,000 |
| 2012/10/30 | 2 | 3 | 2 | 2 | 8,829,000 |
| 2012/10/29 | 3 | 3 | 2 | 2 | 10,497,000 |
| 2012/10/26 | 3 | 3 | 2 | 3 | 7,082,000 |
| 2012/10/25 | 3 | 3 | 2 | 2 | 6,855,000 |
| 2012/10/24 | 2 | 3 | 2 | 2 | 7,400,000 |
| 2012/10/23 | 3 | 3 | 2 | 2 | 6,229,000 |
| 2012/10/22 | 3 | 3 | 2 | 2 | 7,039,000 |
| 2012/10/19 | 2 | 3 | 2 | 2 | 6,016,000 |
| 2012/10/18 | 2 | 3 | 2 | 2 | 6,276,000 |
| 2012/10/17 | 2 | 3 | 2 | 2 | 5,427,000 |
| 2012/10/16 | 2 | 3 | 2 | 2 | 8,424,000 |
| 2012/10/15 | 2 | 3 | 2 | 3 | 5,800,000 |
| 2012/10/12 | 2 | 3 | 2 | 2 | 3,991,000 |
| 2012/10/11 | 2 | 3 | 2 | 3 | 4,024,000 |
| 2012/10/10 | 2 | 2 | 2 | 2 | 4,293,000 |
| 2012/10/09 | 2 | 3 | 2 | 2 | 3,883,000 |
| 2012/10/05 | 2 | 3 | 2 | 2 | 4,951,000 |
| 2012/10/04 | 3 | 3 | 2 | 2 | 3,643,000 |
| 2012/10/03 | 2 | 3 | 2 | 2 | 3,256,000 |
| 2012/10/02 | 3 | 3 | 2 | 2 | 2,920,000 |
| 2012/10/01 | 3 | 3 | 2 | 3 | 3,501,000 |
| 2012/09/28 | 3 | 3 | 2 | 2 | 2,286,000 |
| 2012/09/27 | 2 | 3 | 2 | 2 | 3,882,000 |
| 2012/09/26 | 2 | 3 | 2 | 2 | 3,054,000 |
| 2012/09/25 | 2 | 3 | 2 | 2 | 3,579,000 |
| 2012/09/24 | 2 | 3 | 2 | 2 | 4,948,000 |
| 2012/09/21 | 2 | 3 | 2 | 2 | 5,178,000 |
| 2012/09/20 | 2 | 3 | 2 | 2 | 2,427,000 |
| 2012/09/19 | 2 | 3 | 2 | 2 | 3,157,000 |
| 2012/09/18 | 2 | 3 | 2 | 2 | 2,836,000 |
| 2012/09/14 | 2 | 3 | 2 | 2 | 3,604,000 |
| 2012/09/13 | 2 | 3 | 2 | 2 | 3,028,000 |
| 2012/09/12 | 2 | 3 | 2 | 2 | 3,332,000 |
| 2012/09/11 | 3 | 3 | 2 | 2 | 2,456,000 |
| 2012/09/10 | 2 | 3 | 2 | 2 | 2,797,000 |
| 2012/09/07 | 2 | 3 | 2 | 2 | 2,735,000 |
| 2012/09/06 | 2 | 2 | 2 | 2 | 2,829,000 |
| 2012/09/05 | 2 | 3 | 2 | 2 | 2,663,000 |
| 2012/09/04 | 2 | 3 | 2 | 2 | 3,168,000 |
| 2012/09/03 | 2 | 3 | 2 | 3 | 2,319,000 |
| 2012/08/31 | 2 | 3 | 2 | 3 | 1,719,000 |
| 2012/08/30 | 2 | 3 | 2 | 2 | 1,682,000 |
| 2012/08/29 | 3 | 3 | 2 | 3 | 1,470,000 |
| 2012/08/28 | 2 | 3 | 2 | 2 | 1,048,000 |
| 2012/08/27 | 3 | 3 | 2 | 2 | 999,000 |
| 2012/08/24 | 2 | 3 | 2 | 2 | 1,064,000 |
| 2012/08/23 | 2 | 3 | 2 | 3 | 3,335,000 |
| 2012/08/22 | 3 | 3 | 2 | 2 | 3,208,000 |
| 2012/08/21 | 3 | 3 | 2 | 2 | 2,962,000 |
| 2012/08/20 | 2 | 3 | 2 | 2 | 2,678,000 |
| 2012/08/17 | 2 | 3 | 2 | 2 | 1,942,000 |
| 2012/08/16 | 2 | 3 | 2 | 2 | 1,190,000 |
| 2012/08/15 | 2 | 3 | 2 | 2 | 1,483,000 |
| 2012/08/14 | 2 | 3 | 2 | 2 | 1,336,000 |
| 2012/08/13 | 2 | 3 | 2 | 2 | 2,260,000 |
| 2012/08/10 | 2 | 2 | 2 | 2 | 1,280,000 |
| 2012/08/09 | 2 | 3 | 2 | 2 | 876,000 |
| 2012/08/08 | 2 | 3 | 2 | 2 | 1,027,000 |
| 2012/08/07 | 3 | 3 | 2 | 2 | 3,146,000 |
| 2012/08/06 | 2 | 3 | 2 | 2 | 3,660,000 |
| 2012/08/03 | 3 | 3 | 2 | 2 | 1,945,000 |
| 2012/08/02 | 2 | 3 | 2 | 2 | 2,239,000 |
| 2012/08/01 | 2 | 3 | 2 | 2 | 1,552,000 |
| 2012/07/31 | 3 | 3 | 2 | 2 | 3,510,000 |
| 2012/07/30 | 2 | 3 | 2 | 2 | 2,717,000 |
| 2012/07/27 | 2 | 2 | 2 | 2 | 2,377,000 |
| 2012/07/26 | 2 | 3 | 2 | 2 | 2,218,000 |
| 2012/07/25 | 3 | 3 | 2 | 2 | 3,581,000 |
| 2012/07/24 | 2 | 3 | 2 | 2 | 2,748,000 |
| 2012/07/23 | 2 | 3 | 2 | 2 | 3,551,000 |
| 2012/07/20 | 3 | 3 | 2 | 3 | 1,991,000 |
| 2012/07/19 | 2 | 3 | 2 | 2 | 1,871,000 |
| 2012/07/18 | 2 | 3 | 2 | 2 | 1,840,000 |
| 2012/07/17 | 2 | 3 | 2 | 2 | 2,035,000 |
| 2012/07/13 | 2 | 3 | 2 | 3 | 2,534,000 |
| 2012/07/12 | 3 | 3 | 2 | 2 | 1,737,000 |
| 2012/07/11 | 2 | 3 | 2 | 2 | 1,739,000 |
| 2012/07/10 | 2 | 3 | 2 | 2 | 1,988,000 |
| 2012/07/09 | 3 | 3 | 2 | 2 | 3,793,000 |
| 2012/07/06 | 2 | 3 | 2 | 2 | 2,334,000 |
| 2012/07/05 | 2 | 3 | 2 | 2 | 2,666,000 |
| 2012/07/04 | 3 | 3 | 2 | 2 | 1,546,000 |
| 2012/07/03 | 2 | 3 | 2 | 2 | 5,400,000 |
| 2012/07/02 | 2 | 3 | 2 | 3 | 1,870,000 |
| 2012/06/29 | 2 | 3 | 2 | 3 | 1,341,000 |
| 2012/06/28 | 2 | 3 | 2 | 3 | 949,000 |
| 2012/06/27 | 2 | 3 | 2 | 2 | 889,000 |
| 2012/06/26 | 2 | 3 | 2 | 2 | 2,594,000 |
| 2012/06/25 | 2 | 3 | 2 | 2 | 1,978,000 |
| 2012/06/22 | 2 | 3 | 2 | 2 | 831,000 |
| 2012/06/21 | 2 | 3 | 2 | 2 | 800,000 |
| 2012/06/20 | 2 | 3 | 2 | 2 | 1,299,000 |
| 2012/06/19 | 3 | 3 | 2 | 2 | 1,070,000 |
| 2012/06/18 | 3 | 3 | 2 | 2 | 4,049,000 |
| 2012/06/15 | 2 | 3 | 2 | 2 | 1,524,000 |
| 2012/06/14 | 3 | 3 | 2 | 2 | 858,000 |
| 2012/06/13 | 2 | 3 | 2 | 2 | 839,000 |
| 2012/06/12 | 3 | 3 | 2 | 3 | 1,010,000 |
| 2012/06/11 | 2 | 3 | 2 | 2 | 1,039,000 |
| 2012/06/08 | 2 | 3 | 2 | 3 | 947,000 |
| 2012/06/07 | 3 | 3 | 2 | 2 | 1,405,000 |
| 2012/06/06 | 2 | 3 | 2 | 2 | 1,485,000 |
| 2012/06/05 | 2 | 3 | 2 | 2 | 870,000 |
| 2012/06/04 | 2 | 3 | 2 | 2 | 1,225,000 |
| 2012/06/01 | 3 | 3 | 2 | 2 | 3,240,000 |
| 2012/05/31 | 2 | 3 | 2 | 3 | 3,653,000 |
| 2012/05/30 | 2 | 3 | 2 | 2 | 1,549,000 |
| 2012/05/29 | 3 | 3 | 2 | 2 | 949,000 |
| 2012/05/28 | 3 | 3 | 2 | 2 | 1,394,000 |
| 2012/05/25 | 2 | 2 | 2 | 2 | 1,991,000 |
| 2012/05/24 | 3 | 3 | 2 | 2 | 1,029,000 |
| 2012/05/23 | 2 | 3 | 2 | 3 | 1,431,000 |
| 2012/05/22 | 2 | 3 | 2 | 2 | 1,344,000 |
| 2012/05/21 | 2 | 3 | 2 | 2 | 1,225,000 |
| 2012/05/18 | 2 | 3 | 2 | 3 | 919,000 |
| 2012/05/17 | 3 | 3 | 2 | 2 | 936,000 |
| 2012/05/16 | 3 | 3 | 2 | 2 | 1,455,000 |
| 2012/05/15 | 2 | 3 | 2 | 3 | 2,310,000 |
| 2012/05/14 | 3 | 3 | 2 | 2 | 1,143,000 |
| 2012/05/11 | 2 | 3 | 2 | 2 | 1,426,000 |
| 2012/05/10 | 2 | 3 | 2 | 3 | 965,000 |
| 2012/05/09 | 3 | 3 | 2 | 3 | 1,247,000 |
| 2012/05/08 | 3 | 3 | 2 | 3 | 1,959,000 |
| 2012/05/07 | 2 | 3 | 2 | 2 | 980,000 |
| 2012/05/02 | 3 | 3 | 2 | 2 | 794,000 |
| 2012/05/01 | 2 | 3 | 2 | 2 | 885,000 |
| 2012/04/27 | 2 | 3 | 2 | 3 | 2,188,000 |
| 2012/04/26 | 2 | 3 | 2 | 3 | 1,029,000 |
| 2012/04/25 | 3 | 3 | 2 | 2 | 932,000 |
| 2012/04/24 | 2 | 3 | 2 | 2 | 1,024,000 |
| 2012/04/23 | 2 | 3 | 2 | 3 | 1,407,000 |
| 2012/04/20 | 3 | 3 | 2 | 2 | 1,032,000 |
| 2012/04/19 | 3 | 3 | 2 | 3 | 1,141,000 |
| 2012/04/18 | 3 | 3 | 2 | 2 | 1,189,000 |
| 2012/04/17 | 3 | 3 | 2 | 3 | 1,572,000 |
| 2012/04/16 | 2 | 3 | 2 | 3 | 1,638,000 |
| 2012/04/13 | 2 | 3 | 2 | 3 | 845,000 |
| 2012/04/12 | 3 | 3 | 2 | 3 | 902,000 |
| 2012/04/11 | 3 | 3 | 2 | 3 | 2,804,000 |
| 2012/04/10 | 3 | 3 | 2 | 3 | 1,182,000 |
| 2012/04/09 | 2 | 3 | 2 | 2 | 1,652,000 |
| 2012/04/06 | 3 | 3 | 2 | 3 | 2,410,000 |
| 2012/04/05 | 2 | 3 | 2 | 2 | 1,457,000 |
| 2012/04/04 | 2 | 3 | 2 | 3 | 1,609,000 |
| 2012/04/03 | 2 | 3 | 2 | 3 | 1,131,000 |
| 2012/04/02 | 3 | 3 | 2 | 2 | 1,247,000 |
| 2012/03/30 | 2 | 3 | 2 | 3 | 923,000 |
| 2012/03/29 | 2 | 3 | 2 | 2 | 970,000 |
| 2012/03/28 | 3 | 3 | 2 | 3 | 1,344,000 |
| 2012/03/27 | 2 | 3 | 2 | 3 | 949,000 |
| 2012/03/26 | 2 | 3 | 2 | 2 | 1,767,000 |
| 2012/03/23 | 2 | 3 | 2 | 3 | 912,000 |
| 2012/03/22 | 3 | 3 | 2 | 2 | 830,000 |
| 2012/03/21 | 2 | 3 | 2 | 2 | 995,000 |
| 2012/03/19 | 3 | 3 | 2 | 3 | 2,167,000 |
| 2012/03/16 | 3 | 3 | 2 | 3 | 1,401,000 |
| 2012/03/15 | 3 | 3 | 2 | 2 | 800,000 |
| 2012/03/14 | 2 | 3 | 2 | 2 | 982,000 |
| 2012/03/13 | 3 | 3 | 2 | 2 | 1,373,000 |
| 2012/03/12 | 2 | 3 | 2 | 2 | 1,096,000 |
| 2012/03/09 | 3 | 3 | 2 | 2 | 1,449,000 |
| 2012/03/08 | 3 | 3 | 2 | 2 | 1,385,000 |
| 2012/03/07 | 2 | 3 | 2 | 3 | 1,556,000 |
| 2012/03/06 | 3 | 3 | 2 | 3 | 1,387,000 |
| 2012/03/05 | 3 | 3 | 2 | 3 | 2,331,000 |
| 2012/03/02 | 2 | 3 | 2 | 3 | 1,827,000 |
| 2012/03/01 | 2 | 3 | 2 | 3 | 1,554,000 |
| 2012/02/29 | 2 | 3 | 2 | 3 | 2,126,000 |
| 2012/02/28 | 3 | 3 | 2 | 3 | 1,562,000 |
| 2012/02/27 | 3 | 3 | 2 | 3 | 1,840,000 |
| 2012/02/24 | 3 | 3 | 2 | 3 | 1,210,000 |
| 2012/02/23 | 2 | 3 | 2 | 3 | 1,853,000 |
| 2012/02/22 | 2 | 3 | 2 | 3 | 1,860,000 |
| 2012/02/21 | 3 | 3 | 2 | 2 | 1,738,000 |
| 2012/02/20 | 3 | 3 | 2 | 3 | 1,782,000 |
| 2012/02/17 | 3 | 3 | 2 | 3 | 1,409,000 |
| 2012/02/16 | 3 | 3 | 2 | 3 | 1,438,000 |
| 2012/02/15 | 3 | 3 | 2 | 3 | 1,169,000 |
| 2012/02/14 | 3 | 3 | 2 | 3 | 1,235,000 |
| 2012/02/13 | 3 | 3 | 2 | 3 | 1,171,000 |
| 2012/02/10 | 3 | 3 | 2 | 3 | 1,040,000 |
| 2012/02/09 | 3 | 3 | 2 | 3 | 1,630,000 |
| 2012/02/08 | 3 | 3 | 2 | 3 | 1,407,000 |
| 2012/02/07 | 3 | 3 | 2 | 3 | 1,433,000 |
| 2012/02/06 | 3 | 3 | 2 | 3 | 1,270,000 |
| 2012/02/03 | 3 | 3 | 2 | 3 | 5,371,000 |
| 2012/02/02 | 3 | 3 | 2 | 3 | 3,837,000 |
| 2012/02/01 | 3 | 3 | 2 | 3 | 4,355,000 |
| 2012/01/31 | 3 | 4 | 3 | 3 | 6,218,000 |
| 2012/01/30 | 3 | 4 | 3 | 3 | 2,170,000 |
| 2012/01/27 | 3 | 4 | 3 | 3 | 6,126,000 |
| 2012/01/26 | 3 | 4 | 2 | 3 | 16,111,000 |
| 2012/01/25 | 3 | 3 | 2 | 3 | 2,038,000 |
| 2012/01/24 | 4 | 4 | 2 | 3 | 5,237,000 |
| 2012/01/23 | 3 | 4 | 2 | 3 | 8,665,000 |
| 2012/01/20 | 2 | 3 | 2 | 3 | 1,794,000 |
| 2012/01/19 | 3 | 3 | 2 | 3 | 1,577,000 |
| 2012/01/18 | 3 | 3 | 2 | 3 | 2,146,000 |
| 2012/01/17 | 3 | 3 | 2 | 2 | 1,786,000 |
| 2012/01/16 | 2 | 3 | 2 | 2 | 1,079,000 |
| 2012/01/13 | 3 | 3 | 2 | 2 | 1,512,000 |
| 2012/01/12 | 3 | 3 | 2 | 3 | 1,559,000 |
| 2012/01/11 | 3 | 3 | 2 | 3 | 2,945,000 |
| 2012/01/10 | 2 | 3 | 2 | 3 | 1,646,000 |
| 2012/01/06 | 3 | 3 | 2 | 3 | 1,256,000 |
| 2012/01/05 | 3 | 3 | 2 | 3 | 2,136,000 |
| 2012/01/04 | 3 | 3 | 2 | 3 | 1,739,000 |