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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3 | 4 | 2 | 3 | 11,307,000 |
| 2009/12/29 | 3 | 3 | 2 | 2 | 4,191,000 |
| 2009/12/28 | 3 | 3 | 2 | 3 | 3,937,000 |
| 2009/12/25 | 3 | 3 | 2 | 3 | 4,934,000 |
| 2009/12/24 | 3 | 3 | 2 | 3 | 20,301,000 |
| 2009/12/22 | 3 | 3 | 3 | 3 | 4,813,000 |
| 2009/12/21 | 3 | 3 | 3 | 3 | 5,635,000 |
| 2009/12/18 | 3 | 4 | 3 | 3 | 3,112,000 |
| 2009/12/17 | 3 | 4 | 3 | 3 | 12,683,000 |
| 2009/12/16 | 3 | 3 | 3 | 3 | 3,587,000 |
| 2009/12/15 | 3 | 4 | 3 | 3 | 6,208,000 |
| 2009/12/14 | 3 | 3 | 2 | 3 | 19,912,000 |
| 2009/12/11 | 3 | 3 | 3 | 3 | 7,759,000 |
| 2009/12/10 | 3 | 4 | 3 | 3 | 4,654,000 |
| 2009/12/09 | 3 | 3 | 2 | 3 | 6,117,000 |
| 2009/12/08 | 3 | 4 | 3 | 3 | 3,907,000 |
| 2009/12/07 | 3 | 4 | 2 | 3 | 11,345,000 |
| 2009/12/04 | 3 | 4 | 2 | 3 | 9,363,000 |
| 2009/12/03 | 3 | 3 | 2 | 3 | 5,507,000 |
| 2009/12/02 | 3 | 3 | 2 | 3 | 2,025,000 |
| 2009/12/01 | 2 | 3 | 2 | 3 | 2,382,000 |
| 2009/11/30 | 3 | 3 | 2 | 3 | 2,603,000 |
| 2009/11/27 | 3 | 3 | 2 | 3 | 2,510,000 |
| 2009/11/26 | 3 | 3 | 2 | 3 | 2,751,000 |
| 2009/11/25 | 2 | 3 | 2 | 2 | 2,501,000 |
| 2009/11/24 | 2 | 3 | 2 | 3 | 3,716,000 |
| 2009/11/20 | 3 | 3 | 2 | 2 | 4,697,000 |
| 2009/11/19 | 3 | 3 | 2 | 2 | 3,494,000 |
| 2009/11/18 | 3 | 3 | 2 | 3 | 3,733,000 |
| 2009/11/17 | 3 | 4 | 2 | 3 | 19,749,000 |
| 2009/11/16 | 3 | 4 | 2 | 3 | 38,040,000 |
| 2009/11/13 | 3 | 4 | 3 | 4 | 3,728,000 |
| 2009/11/12 | 4 | 5 | 3 | 4 | 10,145,000 |
| 2009/11/11 | 4 | 5 | 4 | 4 | 4,762,000 |
| 2009/11/10 | 4 | 5 | 4 | 4 | 5,795,000 |
| 2009/11/09 | 4 | 5 | 3 | 5 | 33,724,000 |
| 2009/11/06 | 4 | 5 | 3 | 4 | 45,694,000 |
| 2009/11/05 | 4 | 4 | 3 | 3 | 2,750,000 |
| 2009/11/04 | 3 | 4 | 3 | 3 | 4,626,000 |
| 2009/11/02 | 3 | 4 | 3 | 3 | 6,077,000 |
| 2009/10/30 | 3 | 3 | 2 | 3 | 8,300,000 |
| 2009/10/29 | 3 | 3 | 2 | 3 | 8,189,000 |
| 2009/10/28 | 3 | 4 | 2 | 3 | 14,116,000 |
| 2009/10/27 | 3 | 4 | 2 | 3 | 18,802,000 |
| 2009/10/26 | 3 | 3 | 2 | 3 | 2,710,000 |
| 2009/10/23 | 2 | 3 | 2 | 3 | 2,682,000 |
| 2009/10/22 | 3 | 3 | 2 | 3 | 2,284,000 |
| 2009/10/21 | 3 | 3 | 2 | 2 | 2,075,000 |
| 2009/10/20 | 3 | 3 | 2 | 3 | 1,728,000 |
| 2009/10/19 | 3 | 3 | 2 | 3 | 1,682,000 |
| 2009/10/16 | 3 | 3 | 2 | 3 | 1,690,000 |
| 2009/10/15 | 3 | 3 | 2 | 2 | 2,756,000 |
| 2009/10/14 | 2 | 3 | 2 | 2 | 1,757,000 |
| 2009/10/13 | 3 | 3 | 2 | 2 | 1,848,000 |
| 2009/10/09 | 3 | 3 | 2 | 2 | 1,588,000 |
| 2009/10/08 | 2 | 3 | 2 | 2 | 2,326,000 |
| 2009/10/07 | 3 | 3 | 2 | 2 | 3,105,000 |
| 2009/10/06 | 2 | 3 | 2 | 3 | 1,621,000 |
| 2009/10/05 | 2 | 3 | 2 | 2 | 1,487,000 |
| 2009/10/02 | 2 | 3 | 2 | 3 | 3,773,000 |
| 2009/10/01 | 3 | 3 | 2 | 3 | 1,702,000 |
| 2009/09/30 | 2 | 3 | 2 | 3 | 4,065,000 |
| 2009/09/29 | 3 | 3 | 2 | 3 | 1,317,000 |
| 2009/09/28 | 3 | 3 | 2 | 2 | 1,498,000 |
| 2009/09/25 | 2 | 3 | 2 | 3 | 945,000 |
| 2009/09/24 | 3 | 3 | 2 | 3 | 1,487,000 |
| 2009/09/18 | 3 | 3 | 2 | 3 | 9,236,000 |
| 2009/09/17 | 3 | 4 | 3 | 3 | 5,843,000 |
| 2009/09/16 | 3 | 4 | 3 | 3 | 5,283,000 |
| 2009/09/15 | 3 | 4 | 3 | 3 | 3,923,000 |
| 2009/09/14 | 3 | 4 | 3 | 3 | 2,658,000 |
| 2009/09/11 | 3 | 4 | 3 | 3 | 2,750,000 |
| 2009/09/10 | 3 | 4 | 3 | 3 | 5,176,000 |
| 2009/09/09 | 3 | 4 | 3 | 3 | 3,103,000 |
| 2009/09/08 | 3 | 4 | 3 | 3 | 3,482,000 |
| 2009/09/07 | 3 | 4 | 3 | 3 | 19,003,000 |
| 2009/09/04 | 4 | 4 | 3 | 3 | 2,908,000 |
| 2009/09/03 | 3 | 4 | 3 | 3 | 3,590,000 |
| 2009/09/02 | 3 | 4 | 3 | 3 | 2,036,000 |
| 2009/09/01 | 4 | 4 | 3 | 3 | 1,808,000 |
| 2009/08/31 | 4 | 4 | 3 | 3 | 1,633,000 |
| 2009/08/28 | 3 | 4 | 3 | 4 | 1,693,000 |
| 2009/08/27 | 4 | 4 | 3 | 3 | 4,626,000 |
| 2009/08/26 | 3 | 4 | 3 | 3 | 1,715,000 |
| 2009/08/25 | 3 | 4 | 3 | 4 | 2,115,000 |
| 2009/08/24 | 3 | 4 | 3 | 3 | 2,260,000 |
| 2009/08/21 | 3 | 4 | 3 | 3 | 2,995,000 |
| 2009/08/20 | 3 | 4 | 3 | 3 | 2,855,000 |
| 2009/08/19 | 3 | 4 | 3 | 3 | 5,198,000 |
| 2009/08/18 | 4 | 4 | 3 | 4 | 3,447,000 |
| 2009/08/17 | 5 | 5 | 3 | 3 | 43,942,000 |
| 2009/08/14 | 4 | 4 | 3 | 4 | 11,340,000 |
| 2009/08/13 | 3 | 5 | 3 | 4 | 65,631,000 |
| 2009/08/12 | 3 | 4 | 3 | 3 | 4,599,000 |
| 2009/08/11 | 4 | 5 | 3 | 4 | 29,086,000 |
| 2009/08/10 | 4 | 5 | 3 | 4 | 29,320,000 |
| 2009/08/07 | 3 | 4 | 3 | 3 | 13,670,000 |
| 2009/08/06 | 2 | 4 | 2 | 3 | 66,757,000 |
| 2009/08/05 | 2 | 3 | 2 | 2 | 3,538,000 |
| 2009/08/04 | 2 | 3 | 2 | 2 | 2,537,000 |
| 2009/08/03 | 2 | 3 | 2 | 2 | 2,484,000 |
| 2009/07/31 | 2 | 3 | 2 | 2 | 1,778,000 |
| 2009/07/30 | 3 | 3 | 2 | 2 | 2,715,000 |
| 2009/07/29 | 2 | 3 | 2 | 2 | 3,223,000 |
| 2009/07/28 | 2 | 3 | 2 | 2 | 3,135,000 |
| 2009/07/27 | 2 | 3 | 2 | 2 | 2,556,000 |
| 2009/07/24 | 2 | 3 | 2 | 2 | 3,925,000 |
| 2009/07/23 | 2 | 3 | 2 | 2 | 2,524,000 |
| 2009/07/22 | 2 | 3 | 2 | 2 | 2,723,000 |
| 2009/07/21 | 2 | 3 | 2 | 2 | 4,079,000 |
| 2009/07/17 | 2 | 3 | 2 | 2 | 1,758,000 |
| 2009/07/16 | 2 | 3 | 2 | 2 | 1,737,000 |
| 2009/07/15 | 2 | 3 | 2 | 2 | 1,268,000 |
| 2009/07/14 | 2 | 3 | 2 | 2 | 3,650,000 |
| 2009/07/13 | 2 | 3 | 2 | 2 | 7,145,000 |
| 2009/07/10 | 2 | 3 | 2 | 2 | 630,000 |
| 2009/07/09 | 3 | 3 | 2 | 2 | 3,147,000 |
| 2009/07/08 | 4 | 4 | 3 | 3 | 129,000 |
| 2009/07/07 | 4 | 4 | 3 | 4 | 36,000 |
| 2009/07/06 | 4 | 4 | 3 | 3 | 957,000 |
| 2009/07/03 | 3 | 3 | 3 | 3 | 39,000 |
| 2009/07/02 | 3 | 4 | 3 | 3 | 48,000 |
| 2009/07/01 | 4 | 4 | 3 | 3 | 1,206,000 |
| 2009/06/30 | 3 | 4 | 3 | 3 | 2,737,000 |
| 2009/06/29 | 3 | 4 | 3 | 4 | 665,000 |
| 2009/06/26 | 3 | 3 | 3 | 3 | 17,000 |
| 2009/06/25 | 3 | 3 | 3 | 3 | 1,000 |
| 2009/06/24 | 3 | 3 | 3 | 3 | 38,000 |
| 2009/06/23 | 3 | 3 | 2 | 3 | 59,000 |
| 2009/06/22 | 3 | 3 | 2 | 3 | 721,000 |
| 2009/06/19 | 2 | 3 | 2 | 3 | 11,000 |
| 2009/06/18 | 3 | 3 | 2 | 3 | 12,000 |
| 2009/06/17 | 2 | 3 | 2 | 3 | 84,000 |
| 2009/06/16 | 3 | 3 | 3 | 3 | 6,000 |
| 2009/06/15 | 3 | 3 | 2 | 3 | 113,000 |
| 2009/06/12 | 3 | 3 | 3 | 3 | 106,000 |
| 2009/06/11 | 3 | 3 | 2 | 3 | 254,000 |
| 2009/06/10 | 3 | 3 | 2 | 3 | 170,000 |
| 2009/06/09 | 3 | 3 | 3 | 3 | 1,633,000 |
| 2009/06/08 | 3 | 3 | 2 | 3 | 1,117,000 |
| 2009/06/05 | 3 | 3 | 2 | 2 | 19,000 |
| 2009/06/04 | 2 | 2 | 2 | 2 | 7,000 |
| 2009/06/03 | 2 | 3 | 2 | 2 | 95,000 |
| 2009/06/01 | 2 | 3 | 2 | 3 | 62,000 |
| 2009/05/29 | 3 | 3 | 3 | 3 | 8,000 |
| 2009/05/26 | 2 | 2 | 2 | 2 | 6,000 |
| 2009/05/25 | 3 | 3 | 3 | 3 | 9,000 |
| 2009/05/22 | 2 | 2 | 2 | 2 | 5,000 |
| 2009/05/20 | 3 | 3 | 3 | 3 | 12,000 |
| 2009/05/19 | 3 | 3 | 2 | 2 | 79,000 |
| 2009/05/18 | 2 | 2 | 2 | 2 | 1,000 |
| 2009/05/15 | 2 | 3 | 2 | 3 | 31,000 |
| 2009/05/14 | 2 | 3 | 2 | 3 | 4,000 |
| 2009/05/13 | 2 | 3 | 2 | 3 | 15,000 |
| 2009/05/12 | 2 | 3 | 2 | 3 | 8,000 |
| 2009/05/11 | 3 | 3 | 3 | 3 | 20,000 |
| 2009/05/07 | 2 | 3 | 2 | 3 | 5,000 |
| 2009/05/01 | 2 | 3 | 2 | 3 | 15,000 |
| 2009/04/30 | 3 | 3 | 2 | 3 | 40,000 |
| 2009/04/28 | 2 | 3 | 2 | 3 | 5,000 |
| 2009/04/27 | 3 | 3 | 3 | 3 | 43,000 |
| 2009/04/24 | 3 | 3 | 3 | 3 | 130,000 |
| 2009/04/23 | 2 | 3 | 2 | 3 | 26,000 |
| 2009/04/22 | 3 | 3 | 3 | 3 | 12,000 |
| 2009/04/21 | 2 | 3 | 2 | 3 | 29,000 |
| 2009/04/20 | 3 | 3 | 3 | 3 | 151,000 |
| 2009/04/17 | 2 | 3 | 2 | 3 | 179,000 |
| 2009/04/16 | 2 | 2 | 2 | 2 | 204,000 |
| 2009/04/15 | 2 | 2 | 2 | 2 | 47,000 |
| 2009/04/14 | 2 | 2 | 2 | 2 | 46,000 |
| 2009/04/13 | 2 | 2 | 1 | 2 | 217,000 |
| 2009/04/10 | 2 | 3 | 2 | 2 | 53,000 |
| 2009/04/09 | 3 | 3 | 2 | 2 | 128,000 |
| 2009/04/08 | 3 | 3 | 3 | 3 | 15,000 |
| 2009/04/07 | 2 | 2 | 2 | 2 | 6,000 |
| 2009/04/06 | 2 | 2 | 2 | 2 | 16,000 |
| 2009/04/03 | 2 | 2 | 2 | 2 | 2,000 |
| 2009/04/02 | 2 | 3 | 2 | 3 | 40,000 |
| 2009/04/01 | 3 | 3 | 3 | 3 | 24,000 |
| 2009/03/26 | 3 | 4 | 3 | 3 | 13,000 |
| 2009/03/23 | 2 | 2 | 2 | 2 | 1,000 |
| 2009/03/19 | 2 | 3 | 2 | 3 | 2,000 |
| 2009/02/24 | 2 | 2 | 2 | 2 | 10,000 |
| 2009/02/20 | 6 | 6 | 6 | 6 | 10,000 |
| 2009/02/17 | 3 | 3 | 3 | 3 | 1,000 |
| 2009/02/13 | 2 | 3 | 2 | 3 | 9,000 |
| 2009/01/29 | 3 | 3 | 3 | 3 | 1,000 |
| 2009/01/26 | 3 | 3 | 3 | 3 | 3,000 |
| 2009/01/22 | 3 | 3 | 3 | 3 | 2,000 |
| 2009/01/15 | 4 | 4 | 4 | 4 | 10,000 |
| 2009/01/06 | 3 | 3 | 3 | 3 | 1,000 |