プレシジョン・システム・サイエンス(7707)の株価時系列情報
プレシジョン・システム・サイエンス(7707)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 445,000 | 446,000 | 440,000 | 445,000 | 10 |
| 2001/12/27 | 460,000 | 460,000 | 437,000 | 443,000 | 57 |
| 2001/12/26 | 447,000 | 462,000 | 421,000 | 450,000 | 190 |
| 2001/12/25 | 433,000 | 448,000 | 430,000 | 447,000 | 441 |
| 2001/12/25 | 1 -> 4.00 分割 | ||||
| 2001/12/21 | 1,600,000 | 1,620,000 | 1,570,000 | 1,590,000 | 70 |
| 2001/12/20 | 1,550,000 | 1,600,000 | 1,520,000 | 1,600,000 | 36 |
| 2001/12/19 | 1,550,000 | 1,600,000 | 1,470,000 | 1,590,000 | 27 |
| 2001/12/18 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 28 |
| 2001/12/17 | 1,750,000 | 1,750,000 | 1,650,000 | 1,650,000 | 20 |
| 2001/12/14 | 1,710,000 | 1,750,000 | 1,690,000 | 1,750,000 | 44 |
| 2001/12/13 | 1,710,000 | 1,750,000 | 1,700,000 | 1,730,000 | 49 |
| 2001/12/12 | 1,600,000 | 1,680,000 | 1,580,000 | 1,680,000 | 35 |
| 2001/12/11 | 1,660,000 | 1,660,000 | 1,580,000 | 1,610,000 | 33 |
| 2001/12/10 | 1,800,000 | 1,800,000 | 1,690,000 | 1,690,000 | 34 |
| 2001/12/07 | 1,920,000 | 1,920,000 | 1,750,000 | 1,760,000 | 373 |
| 2001/12/05 | 1,300,000 | 1,400,000 | 1,300,000 | 1,400,000 | 16 |
| 2001/12/04 | 1,320,000 | 1,340,000 | 1,300,000 | 1,300,000 | 12 |
| 2001/12/03 | 1,340,000 | 1,340,000 | 1,300,000 | 1,300,000 | 4 |
| 2001/11/30 | 1,360,000 | 1,360,000 | 1,300,000 | 1,350,000 | 7 |
| 2001/11/29 | 1,340,000 | 1,340,000 | 1,310,000 | 1,330,000 | 5 |
| 2001/11/28 | 1,330,000 | 1,350,000 | 1,310,000 | 1,310,000 | 7 |
| 2001/11/27 | 1,360,000 | 1,360,000 | 1,350,000 | 1,360,000 | 3 |
| 2001/11/26 | 1,400,000 | 1,400,000 | 1,370,000 | 1,370,000 | 4 |
| 2001/11/22 | 1,380,000 | 1,380,000 | 1,330,000 | 1,350,000 | 11 |
| 2001/11/21 | 1,450,000 | 1,450,000 | 1,400,000 | 1,400,000 | 6 |
| 2001/11/20 | 1,440,000 | 1,440,000 | 1,400,000 | 1,440,000 | 8 |
| 2001/11/19 | 1,380,000 | 1,400,000 | 1,380,000 | 1,400,000 | 6 |
| 2001/11/16 | 1,380,000 | 1,400,000 | 1,380,000 | 1,380,000 | 6 |
| 2001/11/15 | 1,370,000 | 1,400,000 | 1,370,000 | 1,380,000 | 5 |
| 2001/11/14 | 1,320,000 | 1,400,000 | 1,320,000 | 1,400,000 | 10 |
| 2001/11/13 | 1,300,000 | 1,360,000 | 1,280,000 | 1,360,000 | 27 |
| 2001/11/12 | 1,400,000 | 1,400,000 | 1,380,000 | 1,400,000 | 11 |
| 2001/11/09 | 1,550,000 | 1,550,000 | 1,480,000 | 1,480,000 | 15 |
| 2001/11/08 | 1,570,000 | 1,570,000 | 1,500,000 | 1,520,000 | 17 |
| 2001/11/07 | 1,660,000 | 1,660,000 | 1,590,000 | 1,590,000 | 9 |
| 2001/11/06 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 3 |
| 2001/11/05 | 1,690,000 | 1,690,000 | 1,650,000 | 1,660,000 | 10 |
| 2001/11/02 | 1,670,000 | 1,700,000 | 1,630,000 | 1,700,000 | 23 |
| 2001/11/01 | 1,700,000 | 1,740,000 | 1,670,000 | 1,700,000 | 36 |
| 2001/10/31 | 1,620,000 | 1,760,000 | 1,620,000 | 1,750,000 | 56 |
| 2001/10/30 | 1,550,000 | 1,630,000 | 1,550,000 | 1,620,000 | 19 |
| 2001/10/29 | 1,580,000 | 1,610,000 | 1,580,000 | 1,580,000 | 9 |
| 2001/10/26 | 1,530,000 | 1,600,000 | 1,510,000 | 1,580,000 | 19 |
| 2001/10/25 | 1,610,000 | 1,620,000 | 1,520,000 | 1,520,000 | 18 |
| 2001/10/24 | 1,650,000 | 1,680,000 | 1,610,000 | 1,610,000 | 11 |
| 2001/10/23 | 1,730,000 | 1,730,000 | 1,650,000 | 1,650,000 | 32 |
| 2001/10/22 | 1,700,000 | 1,750,000 | 1,620,000 | 1,650,000 | 71 |
| 2001/10/19 | 1,550,000 | 1,580,000 | 1,500,000 | 1,580,000 | 15 |
| 2001/10/18 | 1,590,000 | 1,610,000 | 1,520,000 | 1,550,000 | 21 |
| 2001/10/17 | 1,640,000 | 1,650,000 | 1,630,000 | 1,650,000 | 39 |
| 2001/10/16 | 1,590,000 | 1,630,000 | 1,550,000 | 1,600,000 | 60 |
| 2001/10/15 | 1,550,000 | 1,560,000 | 1,530,000 | 1,550,000 | 18 |
| 2001/10/12 | 1,560,000 | 1,630,000 | 1,550,000 | 1,550,000 | 85 |
| 2001/10/11 | 1,420,000 | 1,550,000 | 1,420,000 | 1,510,000 | 72 |
| 2001/10/10 | 1,350,000 | 1,400,000 | 1,350,000 | 1,400,000 | 22 |
| 2001/10/09 | 1,410,000 | 1,410,000 | 1,360,000 | 1,360,000 | 23 |
| 2001/10/05 | 1,470,000 | 1,470,000 | 1,340,000 | 1,440,000 | 20 |
| 2001/10/04 | 1,490,000 | 1,560,000 | 1,490,000 | 1,520,000 | 33 |
| 2001/10/03 | 1,590,000 | 1,600,000 | 1,420,000 | 1,480,000 | 64 |
| 2001/10/02 | 1,320,000 | 1,440,000 | 1,320,000 | 1,440,000 | 52 |
| 2001/10/01 | 1,020,000 | 1,240,000 | 1,020,000 | 1,240,000 | 59 |
| 2001/09/28 | 1,080,000 | 1,080,000 | 1,040,000 | 1,040,000 | 4 |
| 2001/09/27 | 1,080,000 | 1,100,000 | 1,080,000 | 1,090,000 | 6 |
| 2001/09/26 | 1,100,000 | 1,120,000 | 1,000,000 | 1,120,000 | 11 |
| 2001/09/25 | 1,210,000 | 1,250,000 | 1,120,000 | 1,120,000 | 28 |
| 2001/09/21 | 1,080,000 | 1,150,000 | 1,000,000 | 1,150,000 | 25 |
| 2001/09/20 | 1,110,000 | 1,110,000 | 1,060,000 | 1,100,000 | 26 |
| 2001/09/19 | 970,000 | 1,050,000 | 960,000 | 1,050,000 | 34 |
| 2001/09/18 | 900,000 | 900,000 | 900,000 | 900,000 | 6 |
| 2001/09/17 | 950,000 | 950,000 | 921,008 | 930,000 | 6 |
| 2001/09/14 | 980,000 | 980,000 | 970,000 | 970,000 | 11 |
| 2001/09/13 | 950,000 | 1,010,000 | 940,000 | 1,000,000 | 13 |
| 2001/09/11 | 1,110,000 | 1,110,000 | 1,100,000 | 1,100,000 | 7 |
| 2001/09/10 | 1,170,000 | 1,170,000 | 1,150,000 | 1,150,000 | 11 |
| 2001/09/07 | 1,190,000 | 1,200,000 | 1,190,000 | 1,200,000 | 4 |
| 2001/09/06 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 1 |
| 2001/09/05 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 2 |
| 2001/09/04 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 5 |
| 2001/09/03 | 1,300,000 | 1,300,000 | 1,280,000 | 1,300,000 | 6 |
| 2001/08/31 | 1,200,000 | 1,260,000 | 1,200,000 | 1,260,000 | 5 |
| 2001/08/30 | 1,230,000 | 1,230,000 | 1,220,000 | 1,230,000 | 5 |
| 2001/08/29 | 1,150,000 | 1,230,000 | 1,150,000 | 1,230,000 | 5 |
| 2001/08/28 | 1,380,000 | 1,380,000 | 1,230,000 | 1,230,000 | 5 |
| 2001/08/27 | 1,390,000 | 1,390,000 | 1,380,000 | 1,380,000 | 2 |
| 2001/08/24 | 1,400,000 | 1,430,000 | 1,380,000 | 1,420,000 | 6 |
| 2001/08/23 | 1,550,000 | 1,550,000 | 1,400,000 | 1,400,000 | 10 |
| 2001/08/22 | 1,600,000 | 1,600,000 | 1,560,000 | 1,560,000 | 4 |
| 2001/08/21 | 1,610,000 | 1,610,000 | 1,610,000 | 1,610,000 | 1 |
| 2001/08/20 | 1,650,000 | 1,650,000 | 1,610,000 | 1,650,000 | 6 |
| 2001/08/17 | 1,650,000 | 1,680,000 | 1,610,000 | 1,650,000 | 22 |
| 2001/08/16 | 1,750,000 | 1,780,000 | 1,690,000 | 1,690,000 | 15 |
| 2001/08/15 | 1,860,000 | 1,860,000 | 1,780,000 | 1,790,000 | 11 |
| 2001/08/14 | 1,870,000 | 1,870,000 | 1,870,000 | 1,870,000 | 1 |
| 2001/08/10 | 1,810,000 | 1,840,000 | 1,800,000 | 1,840,000 | 7 |
| 2001/08/09 | 1,850,000 | 1,870,000 | 1,850,000 | 1,870,000 | 4 |
| 2001/08/08 | 1,890,000 | 1,890,000 | 1,860,000 | 1,890,000 | 3 |
| 2001/08/07 | 1,920,000 | 1,920,000 | 1,850,000 | 1,920,000 | 5 |
| 2001/08/06 | 1,910,000 | 1,920,000 | 1,900,000 | 1,920,000 | 3 |
| 2001/08/03 | 1,900,000 | 1,900,000 | 1,850,000 | 1,900,000 | 7 |
| 2001/08/02 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 5 |
| 2001/08/01 | 1,900,000 | 1,900,000 | 1,800,000 | 1,890,000 | 7 |
| 2001/07/31 | 1,970,000 | 1,970,000 | 1,900,000 | 1,900,000 | 7 |
| 2001/07/30 | 2,190,000 | 2,190,000 | 2,000,000 | 2,000,000 | 6 |
| 2001/07/27 | 2,260,000 | 2,260,000 | 2,110,000 | 2,110,000 | 18 |
| 2001/07/26 | 2,290,000 | 2,300,000 | 2,250,000 | 2,290,000 | 16 |
| 2001/07/25 | 2,030,000 | 2,310,000 | 2,020,000 | 2,240,000 | 50 |
| 2001/07/24 | 1,820,000 | 2,000,000 | 1,810,000 | 2,000,000 | 25 |
| 2001/07/23 | 1,800,000 | 1,800,000 | 1,650,000 | 1,700,000 | 7 |
| 2001/07/19 | 1,900,000 | 1,900,000 | 1,800,000 | 1,800,000 | 13 |
| 2001/07/17 | 1,950,000 | 1,950,000 | 1,900,000 | 1,910,000 | 6 |
| 2001/07/16 | 1,910,000 | 2,000,000 | 1,900,000 | 1,990,000 | 20 |
| 2001/07/13 | 1,850,000 | 1,900,000 | 1,830,000 | 1,900,000 | 12 |
| 2001/07/12 | 1,790,000 | 1,850,000 | 1,790,000 | 1,850,000 | 6 |
| 2001/07/11 | 1,770,000 | 1,770,000 | 1,700,000 | 1,740,000 | 30 |
| 2001/07/10 | 1,850,000 | 1,900,000 | 1,800,000 | 1,810,000 | 15 |
| 2001/07/09 | 2,000,000 | 2,000,000 | 1,900,000 | 1,900,000 | 14 |
| 2001/07/06 | 2,030,000 | 2,050,000 | 2,000,000 | 2,000,000 | 12 |
| 2001/07/05 | 2,150,000 | 2,150,000 | 2,100,000 | 2,100,000 | 9 |
| 2001/07/04 | 2,150,000 | 2,150,000 | 2,090,000 | 2,110,000 | 13 |
| 2001/07/02 | 2,050,000 | 2,090,000 | 2,000,000 | 2,090,000 | 9 |
| 2001/06/29 | 2,010,000 | 2,100,000 | 2,010,000 | 2,050,000 | 7 |
| 2001/06/28 | 2,010,000 | 2,010,000 | 2,000,000 | 2,010,000 | 7 |
| 2001/06/27 | 2,030,000 | 2,030,000 | 2,000,000 | 2,010,000 | 15 |
| 2001/06/26 | 2,050,000 | 2,050,000 | 2,040,000 | 2,050,000 | 7 |
| 2001/06/25 | 2,160,000 | 2,160,000 | 2,100,000 | 2,100,000 | 5 |
| 2001/06/22 | 2,080,000 | 2,220,000 | 2,080,000 | 2,160,000 | 15 |
| 2001/06/21 | 2,090,000 | 2,100,000 | 1,990,000 | 2,080,000 | 34 |
| 2001/06/20 | 2,350,000 | 2,350,000 | 2,110,000 | 2,120,000 | 26 |
| 2001/06/19 | 2,450,000 | 2,490,000 | 2,400,000 | 2,400,000 | 28 |
| 2001/06/18 | 2,500,000 | 2,540,000 | 2,500,000 | 2,500,000 | 7 |
| 2001/06/15 | 2,600,000 | 2,600,000 | 2,500,000 | 2,500,000 | 12 |
| 2001/06/14 | 2,610,000 | 2,630,000 | 2,610,000 | 2,630,000 | 2 |
| 2001/06/13 | 2,580,000 | 2,650,000 | 2,580,000 | 2,650,000 | 3 |
| 2001/06/12 | 2,660,000 | 2,690,000 | 2,650,000 | 2,670,000 | 8 |
| 2001/06/11 | 2,650,000 | 2,700,000 | 2,610,000 | 2,700,000 | 8 |
| 2001/06/08 | 2,650,000 | 2,700,000 | 2,600,000 | 2,650,000 | 15 |
| 2001/06/07 | 2,710,000 | 2,710,000 | 2,610,000 | 2,630,000 | 6 |
| 2001/06/06 | 2,650,000 | 2,700,000 | 2,620,000 | 2,690,000 | 12 |
| 2001/06/05 | 2,600,000 | 2,600,000 | 2,550,000 | 2,550,000 | 6 |
| 2001/06/04 | 2,620,000 | 2,700,000 | 2,600,000 | 2,700,000 | 11 |
| 2001/06/01 | 2,660,000 | 2,720,000 | 2,650,000 | 2,650,000 | 16 |
| 2001/05/31 | 2,700,000 | 2,700,000 | 2,650,000 | 2,660,000 | 12 |
| 2001/05/30 | 2,570,000 | 2,740,000 | 2,500,000 | 2,740,000 | 25 |
| 2001/05/29 | 2,500,000 | 2,550,000 | 2,320,000 | 2,550,000 | 44 |
| 2001/05/28 | 2,710,000 | 2,710,000 | 2,520,000 | 2,520,000 | 17 |
| 2001/05/25 | 2,840,000 | 2,880,000 | 2,750,000 | 2,750,000 | 14 |
| 2001/05/24 | 2,900,000 | 2,900,000 | 2,700,000 | 2,800,000 | 35 |
| 2001/05/23 | 2,950,000 | 2,950,000 | 2,800,000 | 2,900,000 | 46 |
| 2001/05/22 | 3,000,000 | 3,050,000 | 2,950,000 | 2,960,000 | 37 |
| 2001/05/21 | 3,100,000 | 3,100,000 | 3,050,000 | 3,050,000 | 8 |
| 2001/05/18 | 3,130,000 | 3,170,000 | 3,110,000 | 3,110,000 | 8 |
| 2001/05/17 | 3,150,000 | 3,200,000 | 3,110,000 | 3,130,000 | 11 |
| 2001/05/16 | 3,190,000 | 3,220,000 | 3,110,000 | 3,150,000 | 11 |
| 2001/05/15 | 3,250,000 | 3,330,000 | 3,080,000 | 3,190,000 | 68 |
| 2001/05/14 | 3,120,000 | 3,120,000 | 2,910,000 | 3,050,000 | 51 |
| 2001/05/11 | 3,300,000 | 3,300,000 | 3,220,000 | 3,290,000 | 13 |
| 2001/05/10 | 3,320,000 | 3,320,000 | 3,260,000 | 3,290,000 | 14 |
| 2001/05/09 | 3,270,000 | 3,340,000 | 3,270,000 | 3,320,000 | 13 |
| 2001/05/08 | 3,410,000 | 3,410,000 | 3,250,000 | 3,340,000 | 15 |
| 2001/05/07 | 3,470,000 | 3,470,000 | 3,310,000 | 3,420,000 | 15 |
| 2001/05/02 | 3,210,000 | 3,390,000 | 3,170,000 | 3,390,000 | 35 |
| 2001/05/01 | 3,230,000 | 3,300,000 | 3,150,000 | 3,220,000 | 22 |
| 2001/04/27 | 3,300,000 | 3,300,000 | 3,180,000 | 3,230,000 | 23 |
| 2001/04/26 | 3,280,000 | 3,320,000 | 3,210,000 | 3,320,000 | 33 |
| 2001/04/25 | 3,360,000 | 3,360,000 | 3,270,000 | 3,360,000 | 17 |
| 2001/04/24 | 3,400,000 | 3,400,000 | 3,310,000 | 3,380,000 | 27 |
| 2001/04/23 | 3,420,000 | 3,440,000 | 3,380,000 | 3,400,000 | 22 |
| 2001/04/20 | 3,450,000 | 3,540,000 | 3,400,000 | 3,460,000 | 20 |
| 2001/04/19 | 3,540,000 | 3,580,000 | 3,480,000 | 3,510,000 | 29 |
| 2001/04/18 | 3,590,000 | 3,590,000 | 3,480,000 | 3,500,000 | 30 |
| 2001/04/17 | 3,730,000 | 3,730,000 | 3,510,000 | 3,510,000 | 28 |
| 2001/04/16 | 3,590,000 | 3,700,000 | 3,550,000 | 3,700,000 | 74 |
| 2001/04/13 | 3,480,000 | 3,540,000 | 3,430,000 | 3,540,000 | 32 |
| 2001/04/12 | 3,550,000 | 3,550,000 | 3,400,000 | 3,480,000 | 19 |
| 2001/04/11 | 3,410,000 | 3,500,000 | 3,400,000 | 3,450,000 | 26 |
| 2001/04/10 | 3,460,000 | 3,500,000 | 3,310,000 | 3,310,000 | 29 |
| 2001/04/09 | 3,420,000 | 3,480,000 | 3,370,000 | 3,400,000 | 12 |
| 2001/04/06 | 3,690,000 | 3,740,000 | 3,450,000 | 3,580,000 | 38 |
| 2001/04/05 | 3,550,000 | 3,700,000 | 3,470,000 | 3,690,000 | 59 |
| 2001/04/04 | 3,400,000 | 3,450,000 | 3,250,000 | 3,450,000 | 35 |
| 2001/04/03 | 3,600,000 | 3,600,000 | 3,390,000 | 3,420,000 | 45 |
| 2001/04/02 | 3,650,000 | 3,650,000 | 3,600,000 | 3,600,000 | 34 |
| 2001/03/30 | 3,780,000 | 3,780,000 | 3,620,000 | 3,700,000 | 34 |
| 2001/03/29 | 3,600,000 | 3,800,000 | 3,600,000 | 3,780,000 | 27 |
| 2001/03/28 | 3,630,000 | 3,800,000 | 3,570,000 | 3,750,000 | 73 |
| 2001/03/27 | 3,800,000 | 3,800,000 | 3,640,000 | 3,640,000 | 29 |
| 2001/03/26 | 3,800,000 | 3,800,000 | 3,620,000 | 3,790,000 | 57 |
| 2001/03/23 | 3,800,000 | 3,800,000 | 3,710,000 | 3,800,000 | 24 |
| 2001/03/22 | 3,950,000 | 3,950,000 | 3,710,000 | 3,850,000 | 46 |
| 2001/03/21 | 3,850,000 | 3,900,000 | 3,670,000 | 3,900,000 | 75 |
| 2001/03/19 | 3,990,000 | 3,990,000 | 3,850,000 | 3,850,000 | 39 |
| 2001/03/16 | 4,010,000 | 4,150,000 | 4,000,000 | 4,000,000 | 89 |
| 2001/03/15 | 3,920,000 | 4,120,000 | 3,860,000 | 4,000,000 | 87 |
| 2001/03/14 | 4,230,000 | 4,250,000 | 4,000,000 | 4,100,000 | 149 |
| 2001/03/13 | 3,950,000 | 4,140,000 | 3,900,000 | 4,080,000 | 158 |
| 2001/03/12 | 4,100,000 | 4,400,000 | 4,080,000 | 4,250,000 | 293 |
| 2001/03/09 | 3,700,000 | 4,250,000 | 3,660,000 | 4,250,000 | 520 |
| 2001/03/08 | 3,880,000 | 3,890,000 | 3,770,000 | 3,800,000 | 90 |
| 2001/03/07 | 4,020,000 | 4,060,000 | 3,800,000 | 3,830,000 | 278 |
| 2001/03/06 | 3,350,000 | 3,770,000 | 3,350,000 | 3,770,000 | 192 |
| 2001/03/05 | 3,610,000 | 3,610,000 | 3,160,000 | 3,300,000 | 108 |
| 2001/03/02 | 3,610,000 | 3,850,000 | 3,580,000 | 3,660,000 | 190 |
| 2001/03/01 | 3,800,000 | 4,000,000 | 3,350,000 | 3,660,000 | 1,074 |
| 2001/02/28 | 3,500,000 | 4,000,000 | 3,500,000 | 3,810,000 | 2,913 |