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 |
|---|---|---|---|---|---|
| 2013/12/30 | 54 | 57 | 54 | 55 | 542,500 |
| 2013/12/27 | 53 | 55 | 52 | 55 | 926,100 |
| 2013/12/26 | 51 | 53 | 49 | 53 | 551,200 |
| 2013/12/25 | 47 | 51 | 47 | 50 | 1,941,100 |
| 2013/12/24 | 52 | 52 | 47 | 47 | 1,648,300 |
| 2013/12/20 | 53 | 53 | 52 | 52 | 853,100 |
| 2013/12/19 | 56 | 56 | 53 | 54 | 824,800 |
| 2013/12/18 | 55 | 57 | 54 | 55 | 481,200 |
| 2013/12/17 | 55 | 56 | 54 | 56 | 421,400 |
| 2013/12/16 | 58 | 58 | 55 | 55 | 844,900 |
| 2013/12/13 | 56 | 59 | 56 | 58 | 979,100 |
| 2013/12/12 | 57 | 58 | 56 | 56 | 405,500 |
| 2013/12/11 | 58 | 58 | 56 | 58 | 833,800 |
| 2013/12/10 | 59 | 59 | 57 | 59 | 1,123,700 |
| 2013/12/09 | 59 | 60 | 59 | 59 | 584,200 |
| 2013/12/06 | 61 | 61 | 60 | 60 | 350,400 |
| 2013/12/05 | 60 | 62 | 60 | 61 | 638,600 |
| 2013/12/04 | 60 | 61 | 59 | 61 | 703,600 |
| 2013/12/03 | 61 | 61 | 60 | 60 | 217,300 |
| 2013/12/02 | 60 | 61 | 60 | 60 | 594,100 |
| 2013/11/29 | 61 | 62 | 60 | 61 | 844,100 |
| 2013/11/28 | 62 | 62 | 61 | 61 | 287,100 |
| 2013/11/27 | 61 | 62 | 61 | 61 | 183,800 |
| 2013/11/26 | 62 | 62 | 61 | 61 | 255,200 |
| 2013/11/25 | 62 | 63 | 61 | 62 | 612,900 |
| 2013/11/22 | 62 | 64 | 62 | 62 | 2,173,100 |
| 2013/11/21 | 62 | 63 | 62 | 62 | 283,000 |
| 2013/11/20 | 62 | 63 | 61 | 63 | 304,400 |
| 2013/11/19 | 62 | 63 | 62 | 62 | 332,300 |
| 2013/11/18 | 62 | 63 | 62 | 63 | 340,100 |
| 2013/11/15 | 63 | 65 | 61 | 62 | 1,432,600 |
| 2013/11/14 | 61 | 62 | 60 | 62 | 408,000 |
| 2013/11/13 | 61 | 62 | 61 | 61 | 186,800 |
| 2013/11/12 | 62 | 62 | 60 | 61 | 302,300 |
| 2013/11/11 | 62 | 62 | 60 | 62 | 362,900 |
| 2013/11/08 | 62 | 63 | 61 | 61 | 732,200 |
| 2013/11/07 | 63 | 64 | 62 | 63 | 558,600 |
| 2013/11/06 | 62 | 64 | 62 | 64 | 634,000 |
| 2013/11/05 | 62 | 63 | 61 | 63 | 509,500 |
| 2013/11/01 | 63 | 64 | 62 | 62 | 368,100 |
| 2013/10/31 | 63 | 64 | 63 | 64 | 380,000 |
| 2013/10/30 | 64 | 67 | 63 | 63 | 2,347,200 |
| 2013/10/29 | 64 | 65 | 63 | 65 | 718,600 |
| 2013/10/28 | 64 | 64 | 63 | 63 | 465,500 |
| 2013/10/25 | 65 | 65 | 63 | 64 | 632,300 |
| 2013/10/24 | 65 | 66 | 63 | 65 | 851,200 |
| 2013/10/23 | 66 | 67 | 65 | 65 | 344,000 |
| 2013/10/22 | 66 | 67 | 65 | 67 | 458,200 |
| 2013/10/21 | 66 | 67 | 65 | 67 | 460,600 |
| 2013/10/18 | 65 | 69 | 65 | 66 | 1,956,800 |
| 2013/10/17 | 64 | 66 | 63 | 65 | 1,192,600 |
| 2013/10/16 | 64 | 65 | 63 | 64 | 516,900 |
| 2013/10/15 | 65 | 65 | 64 | 64 | 497,900 |
| 2013/10/11 | 67 | 67 | 65 | 65 | 625,700 |
| 2013/10/10 | 64 | 70 | 63 | 67 | 2,079,300 |
| 2013/10/09 | 61 | 64 | 61 | 63 | 1,440,400 |
| 2013/10/08 | 64 | 65 | 61 | 62 | 1,034,900 |
| 2013/10/07 | 68 | 69 | 65 | 65 | 784,900 |
| 2013/10/04 | 67 | 69 | 66 | 67 | 630,800 |
| 2013/10/03 | 69 | 70 | 68 | 68 | 537,300 |
| 2013/10/02 | 70 | 72 | 69 | 70 | 1,048,500 |
| 2013/10/01 | 74 | 75 | 72 | 73 | 1,289,700 |
| 2013/09/30 | 78 | 79 | 73 | 74 | 2,339,000 |
| 2013/09/27 | 70 | 80 | 68 | 77 | 7,374,400 |
| 2013/09/26 | 60 | 74 | 59 | 69 | 6,426,900 |
| 2013/09/26 | 1 -> 0.10 分割 | ||||
| 2013/09/25 | 7 | 7 | 6 | 6 | 40,498,000 |
| 2013/09/24 | 8 | 8 | 6 | 7 | 41,767,000 |
| 2013/09/20 | 7 | 8 | 7 | 7 | 9,361,000 |
| 2013/09/19 | 8 | 8 | 7 | 7 | 11,383,000 |
| 2013/09/18 | 7 | 8 | 7 | 8 | 102,747,000 |
| 2013/09/17 | 7 | 8 | 6 | 7 | 91,300,000 |
| 2013/09/13 | 6 | 7 | 6 | 7 | 13,993,000 |
| 2013/09/12 | 6 | 7 | 6 | 6 | 15,115,000 |
| 2013/09/11 | 6 | 7 | 6 | 6 | 17,536,000 |
| 2013/09/10 | 7 | 7 | 6 | 6 | 11,899,000 |
| 2013/09/09 | 6 | 7 | 6 | 7 | 19,105,000 |
| 2013/09/06 | 6 | 7 | 5 | 6 | 107,968,000 |
| 2013/09/05 | 6 | 7 | 6 | 6 | 14,067,000 |
| 2013/09/04 | 6 | 7 | 6 | 6 | 10,315,000 |
| 2013/09/03 | 6 | 7 | 6 | 6 | 12,886,000 |
| 2013/09/02 | 6 | 7 | 6 | 6 | 11,892,000 |
| 2013/08/30 | 7 | 7 | 6 | 6 | 8,938,000 |
| 2013/08/29 | 7 | 7 | 6 | 7 | 27,245,000 |
| 2013/08/28 | 7 | 7 | 6 | 7 | 13,221,000 |
| 2013/08/27 | 7 | 7 | 6 | 7 | 15,629,000 |
| 2013/08/26 | 7 | 7 | 6 | 7 | 17,089,000 |
| 2013/08/23 | 7 | 7 | 6 | 7 | 15,264,000 |
| 2013/08/22 | 6 | 7 | 6 | 7 | 14,541,000 |
| 2013/08/21 | 7 | 7 | 6 | 6 | 15,594,000 |
| 2013/08/20 | 7 | 7 | 6 | 6 | 15,361,000 |
| 2013/08/19 | 7 | 7 | 6 | 6 | 15,572,000 |
| 2013/08/16 | 6 | 7 | 6 | 7 | 16,024,000 |
| 2013/08/15 | 7 | 7 | 6 | 7 | 21,377,000 |
| 2013/08/14 | 7 | 7 | 6 | 7 | 18,858,000 |
| 2013/08/13 | 6 | 7 | 6 | 6 | 14,803,000 |
| 2013/08/12 | 6 | 7 | 6 | 6 | 16,675,000 |
| 2013/08/09 | 6 | 7 | 6 | 6 | 17,233,000 |
| 2013/08/08 | 7 | 7 | 6 | 6 | 16,080,000 |
| 2013/08/07 | 7 | 7 | 6 | 7 | 17,514,000 |
| 2013/08/06 | 7 | 7 | 6 | 7 | 16,987,000 |
| 2013/08/05 | 7 | 7 | 6 | 7 | 15,721,000 |
| 2013/08/02 | 6 | 7 | 6 | 7 | 14,777,000 |
| 2013/08/01 | 6 | 7 | 6 | 6 | 13,240,000 |
| 2013/07/31 | 7 | 7 | 6 | 7 | 14,715,000 |
| 2013/07/30 | 7 | 7 | 6 | 7 | 31,906,000 |
| 2013/07/29 | 7 | 8 | 7 | 7 | 19,921,000 |
| 2013/07/26 | 7 | 8 | 7 | 7 | 19,856,000 |
| 2013/07/25 | 7 | 8 | 7 | 7 | 18,838,000 |
| 2013/07/24 | 7 | 8 | 6 | 8 | 75,095,000 |
| 2013/07/23 | 7 | 8 | 6 | 7 | 51,798,000 |
| 2013/07/22 | 8 | 9 | 7 | 8 | 22,554,000 |
| 2013/07/19 | 8 | 9 | 7 | 8 | 45,326,000 |
| 2013/07/18 | 7 | 8 | 6 | 8 | 45,139,000 |
| 2013/07/17 | 7 | 7 | 6 | 7 | 21,979,000 |
| 2013/07/16 | 7 | 7 | 6 | 7 | 21,161,000 |
| 2013/07/12 | 7 | 7 | 6 | 7 | 22,855,000 |
| 2013/07/11 | 6 | 7 | 5 | 6 | 49,681,000 |
| 2013/07/10 | 6 | 7 | 5 | 7 | 56,406,000 |
| 2013/07/09 | 6 | 6 | 5 | 6 | 20,898,000 |
| 2013/07/08 | 6 | 6 | 5 | 6 | 27,530,000 |
| 2013/07/05 | 5 | 6 | 5 | 5 | 19,756,000 |
| 2013/07/04 | 5 | 6 | 5 | 6 | 19,502,000 |
| 2013/07/03 | 6 | 6 | 5 | 5 | 43,520,000 |
| 2013/07/02 | 5 | 6 | 5 | 5 | 18,119,000 |
| 2013/07/01 | 5 | 6 | 5 | 5 | 40,236,000 |
| 2013/06/28 | 5 | 5 | 4 | 5 | 16,180,000 |
| 2013/06/27 | 5 | 5 | 4 | 5 | 27,488,000 |
| 2013/06/26 | 5 | 6 | 5 | 5 | 21,136,000 |
| 2013/06/25 | 5 | 6 | 5 | 5 | 14,811,000 |
| 2013/06/24 | 5 | 6 | 5 | 5 | 18,064,000 |
| 2013/06/21 | 5 | 6 | 5 | 5 | 17,527,000 |
| 2013/06/20 | 5 | 6 | 5 | 5 | 16,400,000 |
| 2013/06/19 | 5 | 6 | 5 | 5 | 17,291,000 |
| 2013/06/18 | 6 | 6 | 5 | 5 | 16,393,000 |
| 2013/06/17 | 5 | 6 | 5 | 5 | 18,433,000 |
| 2013/06/14 | 6 | 6 | 5 | 5 | 15,693,000 |
| 2013/06/13 | 5 | 6 | 5 | 5 | 15,940,000 |
| 2013/06/12 | 5 | 6 | 5 | 5 | 18,087,000 |
| 2013/06/11 | 5 | 6 | 5 | 6 | 22,773,000 |
| 2013/06/10 | 6 | 6 | 5 | 5 | 41,139,000 |
| 2013/06/07 | 6 | 7 | 6 | 6 | 27,291,000 |
| 2013/06/06 | 7 | 7 | 6 | 6 | 30,477,000 |
| 2013/06/05 | 7 | 7 | 6 | 7 | 27,632,000 |
| 2013/06/04 | 6 | 7 | 6 | 7 | 23,686,000 |
| 2013/06/03 | 6 | 7 | 6 | 7 | 23,184,000 |
| 2013/05/31 | 6 | 7 | 6 | 6 | 33,895,000 |
| 2013/05/30 | 7 | 7 | 6 | 6 | 78,422,000 |
| 2013/05/29 | 8 | 8 | 7 | 7 | 57,562,000 |
| 2013/05/28 | 8 | 9 | 8 | 8 | 27,994,000 |
| 2013/05/27 | 8 | 9 | 8 | 8 | 27,503,000 |
| 2013/05/24 | 9 | 9 | 8 | 8 | 34,586,000 |
| 2013/05/23 | 9 | 10 | 8 | 8 | 41,859,000 |
| 2013/05/22 | 9 | 10 | 8 | 9 | 85,662,000 |
| 2013/05/21 | 10 | 10 | 9 | 9 | 37,660,000 |
| 2013/05/20 | 9 | 10 | 9 | 9 | 28,252,000 |
| 2013/05/17 | 9 | 10 | 9 | 9 | 36,103,000 |
| 2013/05/16 | 10 | 10 | 9 | 9 | 32,855,000 |
| 2013/05/15 | 11 | 12 | 9 | 9 | 160,046,000 |
| 2013/05/14 | 10 | 11 | 9 | 10 | 39,001,000 |
| 2013/05/13 | 9 | 11 | 9 | 11 | 61,137,000 |
| 2013/05/10 | 11 | 11 | 9 | 9 | 80,910,000 |
| 2013/05/09 | 9 | 11 | 8 | 11 | 126,155,000 |
| 2013/05/08 | 9 | 10 | 8 | 8 | 88,754,000 |
| 2013/05/07 | 7 | 8 | 7 | 8 | 52,141,000 |
| 2013/05/02 | 8 | 8 | 7 | 7 | 21,844,000 |
| 2013/05/01 | 7 | 8 | 7 | 8 | 23,921,000 |
| 2013/04/30 | 7 | 8 | 6 | 7 | 78,537,000 |
| 2013/04/26 | 7 | 8 | 7 | 7 | 32,455,000 |
| 2013/04/25 | 8 | 8 | 7 | 7 | 30,577,000 |
| 2013/04/24 | 8 | 9 | 7 | 8 | 84,407,000 |
| 2013/04/23 | 8 | 8 | 7 | 7 | 22,705,000 |
| 2013/04/22 | 7 | 8 | 6 | 7 | 45,108,000 |
| 2013/04/19 | 7 | 7 | 6 | 6 | 21,495,000 |
| 2013/04/18 | 7 | 8 | 6 | 7 | 84,886,000 |
| 2013/04/17 | 7 | 8 | 7 | 7 | 38,714,000 |
| 2013/04/16 | 7 | 8 | 6 | 7 | 63,271,000 |
| 2013/04/15 | 7 | 8 | 6 | 7 | 88,461,000 |
| 2013/04/12 | 10 | 12 | 8 | 8 | 125,232,000 |
| 2013/04/11 | 7 | 13 | 6 | 10 | 398,039,000 |
| 2013/04/10 | 4 | 7 | 4 | 6 | 146,530,000 |
| 2013/04/09 | 4 | 5 | 4 | 4 | 47,045,000 |
| 2013/04/08 | 4 | 5 | 3 | 4 | 49,447,000 |
| 2013/04/05 | 3 | 4 | 3 | 3 | 23,393,000 |
| 2013/04/04 | 4 | 4 | 3 | 4 | 23,973,000 |
| 2013/04/03 | 4 | 4 | 3 | 4 | 24,533,000 |
| 2013/04/02 | 4 | 4 | 3 | 4 | 19,699,000 |
| 2013/04/01 | 4 | 4 | 3 | 4 | 19,068,000 |
| 2013/03/29 | 4 | 4 | 3 | 4 | 19,681,000 |
| 2013/03/28 | 3 | 4 | 3 | 4 | 14,853,000 |
| 2013/03/27 | 3 | 4 | 3 | 4 | 19,563,000 |
| 2013/03/26 | 3 | 4 | 3 | 3 | 18,137,000 |
| 2013/03/25 | 4 | 4 | 3 | 4 | 20,457,000 |
| 2013/03/22 | 3 | 4 | 3 | 4 | 20,446,000 |
| 2013/03/21 | 3 | 4 | 3 | 4 | 20,213,000 |
| 2013/03/19 | 4 | 4 | 3 | 4 | 20,399,000 |
| 2013/03/18 | 4 | 4 | 3 | 4 | 19,641,000 |
| 2013/03/15 | 4 | 4 | 3 | 4 | 21,188,000 |
| 2013/03/14 | 4 | 4 | 3 | 4 | 20,948,000 |
| 2013/03/13 | 4 | 4 | 3 | 3 | 50,644,000 |
| 2013/03/12 | 4 | 5 | 4 | 4 | 23,437,000 |
| 2013/03/11 | 4 | 4 | 3 | 4 | 64,055,000 |
| 2013/03/08 | 4 | 4 | 3 | 3 | 34,721,000 |
| 2013/03/07 | 5 | 5 | 4 | 4 | 15,613,000 |
| 2013/03/06 | 4 | 5 | 3 | 4 | 67,205,000 |
| 2013/03/05 | 4 | 4 | 3 | 4 | 18,430,000 |
| 2013/03/04 | 4 | 4 | 3 | 4 | 12,697,000 |
| 2013/03/01 | 4 | 4 | 3 | 4 | 13,602,000 |
| 2013/02/28 | 4 | 4 | 3 | 4 | 14,513,000 |
| 2013/02/27 | 4 | 4 | 3 | 4 | 13,019,000 |
| 2013/02/26 | 4 | 4 | 3 | 4 | 10,366,000 |
| 2013/02/25 | 4 | 4 | 3 | 3 | 10,395,000 |
| 2013/02/22 | 3 | 4 | 3 | 4 | 9,886,000 |
| 2013/02/21 | 3 | 4 | 3 | 4 | 11,751,000 |
| 2013/02/20 | 4 | 4 | 3 | 3 | 14,921,000 |
| 2013/02/19 | 4 | 4 | 3 | 3 | 11,811,000 |
| 2013/02/18 | 3 | 4 | 3 | 3 | 6,276,000 |
| 2013/02/15 | 3 | 4 | 3 | 4 | 8,193,000 |
| 2013/02/14 | 3 | 4 | 3 | 4 | 6,154,000 |
| 2013/02/13 | 4 | 4 | 3 | 4 | 13,566,000 |
| 2013/02/12 | 4 | 4 | 3 | 4 | 14,658,000 |
| 2013/02/08 | 4 | 5 | 4 | 4 | 29,509,000 |
| 2013/02/07 | 4 | 5 | 4 | 4 | 9,313,000 |
| 2013/02/06 | 4 | 5 | 4 | 4 | 4,634,000 |
| 2013/02/05 | 4 | 5 | 4 | 4 | 12,442,000 |
| 2013/02/04 | 4 | 5 | 4 | 4 | 11,700,000 |
| 2013/02/01 | 4 | 5 | 4 | 4 | 8,097,000 |
| 2013/01/31 | 4 | 5 | 4 | 4 | 9,274,000 |
| 2013/01/30 | 4 | 5 | 4 | 4 | 8,817,000 |
| 2013/01/29 | 4 | 5 | 4 | 4 | 23,174,000 |
| 2013/01/28 | 4 | 5 | 3 | 4 | 14,571,000 |
| 2013/01/25 | 4 | 4 | 3 | 4 | 9,672,000 |
| 2013/01/24 | 4 | 4 | 3 | 4 | 6,283,000 |
| 2013/01/23 | 4 | 4 | 3 | 4 | 15,060,000 |
| 2013/01/22 | 4 | 5 | 3 | 4 | 20,779,000 |
| 2013/01/21 | 4 | 5 | 3 | 4 | 17,133,000 |
| 2013/01/18 | 4 | 5 | 3 | 4 | 31,834,000 |
| 2013/01/17 | 4 | 5 | 4 | 4 | 5,850,000 |
| 2013/01/16 | 4 | 5 | 4 | 4 | 9,056,000 |
| 2013/01/15 | 4 | 4 | 3 | 3 | 29,134,000 |
| 2013/01/11 | 4 | 4 | 3 | 3 | 3,300,000 |
| 2013/01/10 | 4 | 4 | 3 | 3 | 4,117,000 |
| 2013/01/09 | 4 | 4 | 3 | 4 | 4,662,000 |
| 2013/01/08 | 4 | 4 | 3 | 4 | 3,813,000 |
| 2013/01/07 | 3 | 4 | 3 | 3 | 5,751,000 |
| 2013/01/04 | 3 | 4 | 3 | 3 | 6,784,000 |