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 |
|---|---|---|---|---|---|
| 2008/12/30 | 33,400 | 33,500 | 33,400 | 33,500 | 2 |
| 2008/12/29 | 33,500 | 33,500 | 31,200 | 33,000 | 19 |
| 2008/12/26 | 30,300 | 31,400 | 30,300 | 31,000 | 16 |
| 2008/12/25 | 32,000 | 32,000 | 31,500 | 31,500 | 25 |
| 2008/12/24 | 32,452 | 33,100 | 32,000 | 32,052 | 22 |
| 2008/12/22 | 32,352 | 33,000 | 32,352 | 32,552 | 35 |
| 2008/12/19 | 34,352 | 34,352 | 32,500 | 32,552 | 25 |
| 2008/12/18 | 36,052 | 37,500 | 33,500 | 34,300 | 57 |
| 2008/12/17 | 33,500 | 36,000 | 33,100 | 36,000 | 25 |
| 2008/12/16 | 32,500 | 33,500 | 32,500 | 33,500 | 18 |
| 2008/12/15 | 33,400 | 33,500 | 32,800 | 33,500 | 36 |
| 2008/12/12 | 33,300 | 33,500 | 33,200 | 33,352 | 13 |
| 2008/12/11 | 33,252 | 33,500 | 33,252 | 33,500 | 5 |
| 2008/12/10 | 33,200 | 33,252 | 33,000 | 33,200 | 20 |
| 2008/12/09 | 33,552 | 34,000 | 33,552 | 34,000 | 17 |
| 2008/12/08 | 32,000 | 34,000 | 32,000 | 34,000 | 22 |
| 2008/12/05 | 32,100 | 32,500 | 28,100 | 32,000 | 69 |
| 2008/12/04 | 36,100 | 36,100 | 32,052 | 32,052 | 9 |
| 2008/12/03 | 36,500 | 36,900 | 36,000 | 36,052 | 20 |
| 2008/12/02 | 40,000 | 40,000 | 37,100 | 37,100 | 12 |
| 2008/12/01 | 40,000 | 40,000 | 38,000 | 38,000 | 3 |
| 2008/11/28 | 40,300 | 40,300 | 39,500 | 39,900 | 8 |
| 2008/11/27 | 37,300 | 39,500 | 36,500 | 39,500 | 22 |
| 2008/11/26 | 39,000 | 39,300 | 38,100 | 38,100 | 18 |
| 2008/11/25 | 38,500 | 41,800 | 38,500 | 38,800 | 29 |
| 2008/11/21 | 35,200 | 37,800 | 34,100 | 37,800 | 55 |
| 2008/11/20 | 39,600 | 40,100 | 38,000 | 38,000 | 129 |
| 2008/11/19 | 40,900 | 42,000 | 39,700 | 42,000 | 176 |
| 2008/11/18 | 36,000 | 38,000 | 35,600 | 38,000 | 197 |
| 2008/11/17 | 34,000 | 34,000 | 34,000 | 34,000 | 23 |
| 2008/11/14 | 31,800 | 31,800 | 30,000 | 30,000 | 7 |
| 2008/11/13 | 30,000 | 31,200 | 29,200 | 31,200 | 10 |
| 2008/11/12 | 30,000 | 31,000 | 30,000 | 31,000 | 6 |
| 2008/11/11 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |
| 2008/11/10 | 28,400 | 30,000 | 28,400 | 30,000 | 24 |
| 2008/11/07 | 29,000 | 29,000 | 28,300 | 28,500 | 14 |
| 2008/11/06 | 32,000 | 32,000 | 31,600 | 31,600 | 11 |
| 2008/11/05 | 30,500 | 32,000 | 30,000 | 32,000 | 34 |
| 2008/11/04 | 30,500 | 30,500 | 30,500 | 30,500 | 11 |
| 2008/10/31 | 30,700 | 30,700 | 28,000 | 28,000 | 18 |
| 2008/10/30 | 28,000 | 28,800 | 27,900 | 27,900 | 10 |
| 2008/10/29 | 28,000 | 29,000 | 28,000 | 29,000 | 10 |
| 2008/10/28 | 26,800 | 26,800 | 25,000 | 26,800 | 14 |
| 2008/10/27 | 27,000 | 27,000 | 26,900 | 26,900 | 18 |
| 2008/10/24 | 27,700 | 27,700 | 26,900 | 26,900 | 19 |
| 2008/10/23 | 27,100 | 27,100 | 24,012 | 26,000 | 14 |
| 2008/10/22 | 27,000 | 27,000 | 27,000 | 27,000 | 14 |
| 2008/10/21 | 27,092 | 27,092 | 27,000 | 27,000 | 9 |
| 2008/10/20 | 26,992 | 27,092 | 26,000 | 27,092 | 28 |
| 2008/10/17 | 24,000 | 24,092 | 24,000 | 24,092 | 3 |
| 2008/10/16 | 25,000 | 25,000 | 23,000 | 24,000 | 17 |
| 2008/10/15 | 26,800 | 26,800 | 25,800 | 25,800 | 5 |
| 2008/10/14 | 24,320 | 24,320 | 24,320 | 24,320 | 21 |
| 2008/10/10 | 23,000 | 23,000 | 19,920 | 19,920 | 88 |
| 2008/10/09 | 22,400 | 22,912 | 20,600 | 22,912 | 31 |
| 2008/10/08 | 23,420 | 24,300 | 22,600 | 23,600 | 24 |
| 2008/10/07 | 26,000 | 26,000 | 25,000 | 25,220 | 42 |
| 2008/10/06 | 28,500 | 28,500 | 27,000 | 28,000 | 21 |
| 2008/10/03 | 28,100 | 28,500 | 28,100 | 28,500 | 6 |
| 2008/10/02 | 31,000 | 31,000 | 27,400 | 30,100 | 69 |
| 2008/10/01 | 29,900 | 31,400 | 29,900 | 31,400 | 8 |
| 2008/09/30 | 30,300 | 30,300 | 29,000 | 29,900 | 29 |
| 2008/09/29 | 31,100 | 31,700 | 30,200 | 30,700 | 30 |
| 2008/09/26 | 30,900 | 31,700 | 30,900 | 31,700 | 17 |
| 2008/09/25 | 31,300 | 31,500 | 30,900 | 30,900 | 13 |
| 2008/09/24 | 32,000 | 32,000 | 30,500 | 31,300 | 17 |
| 2008/09/22 | 30,500 | 32,300 | 30,500 | 31,200 | 16 |
| 2008/09/19 | 30,500 | 31,000 | 30,000 | 30,000 | 5 |
| 2008/09/18 | 31,000 | 31,000 | 29,600 | 30,000 | 19 |
| 2008/09/17 | 32,700 | 32,700 | 31,000 | 31,000 | 57 |
| 2008/09/16 | 30,700 | 32,700 | 30,200 | 32,700 | 113 |
| 2008/09/12 | 33,900 | 33,900 | 32,700 | 32,700 | 22 |
| 2008/09/11 | 30,500 | 32,700 | 30,500 | 32,700 | 15 |
| 2008/09/10 | 30,452 | 34,000 | 30,400 | 34,000 | 37 |
| 2008/09/09 | 32,500 | 32,500 | 31,500 | 32,500 | 16 |
| 2008/09/08 | 31,000 | 33,500 | 31,000 | 32,500 | 15 |
| 2008/09/05 | 32,300 | 33,100 | 29,500 | 32,300 | 62 |
| 2008/09/04 | 29,600 | 30,700 | 29,600 | 30,700 | 3 |
| 2008/09/03 | 30,000 | 30,000 | 29,100 | 29,100 | 20 |
| 2008/09/02 | 30,800 | 30,800 | 29,700 | 29,700 | 20 |
| 2008/09/01 | 30,200 | 31,700 | 29,500 | 31,700 | 12 |
| 2008/08/29 | 33,900 | 34,600 | 31,000 | 31,000 | 161 |
| 2008/08/28 | 32,000 | 32,100 | 30,500 | 32,100 | 169 |
| 2008/08/27 | 29,000 | 29,100 | 28,600 | 29,100 | 44 |
| 2008/08/26 | 26,052 | 26,652 | 26,052 | 26,100 | 6 |
| 2008/08/25 | 26,020 | 26,800 | 26,020 | 26,020 | 7 |
| 2008/08/22 | 26,000 | 27,000 | 25,400 | 26,012 | 23 |
| 2008/08/21 | 27,072 | 27,072 | 25,100 | 25,700 | 39 |
| 2008/08/20 | 26,400 | 27,600 | 26,100 | 27,600 | 11 |
| 2008/08/19 | 25,620 | 27,600 | 25,620 | 27,000 | 14 |
| 2008/08/18 | 31,000 | 31,000 | 28,000 | 28,000 | 9 |
| 2008/08/15 | 32,000 | 33,000 | 31,200 | 31,200 | 20 |
| 2008/08/13 | 31,800 | 32,000 | 31,800 | 32,000 | 2 |
| 2008/08/12 | 31,900 | 32,000 | 31,900 | 32,000 | 7 |
| 2008/08/11 | 33,500 | 33,500 | 32,500 | 32,500 | 9 |
| 2008/08/08 | 34,400 | 35,000 | 32,500 | 32,500 | 27 |
| 2008/08/07 | 32,400 | 34,400 | 32,400 | 34,400 | 6 |
| 2008/08/06 | 36,600 | 36,600 | 36,600 | 36,600 | 6 |
| 2008/08/05 | 34,600 | 34,600 | 34,600 | 34,600 | 4 |
| 2008/08/04 | 31,900 | 34,700 | 31,900 | 33,000 | 17 |
| 2008/08/01 | 34,000 | 34,000 | 34,000 | 34,000 | 3 |
| 2008/07/31 | 34,000 | 34,000 | 34,000 | 34,000 | 13 |
| 2008/07/30 | 35,800 | 35,800 | 35,800 | 35,800 | 2 |
| 2008/07/29 | 37,000 | 37,000 | 36,200 | 36,200 | 6 |
| 2008/07/28 | 36,000 | 36,000 | 36,000 | 36,000 | 8 |
| 2008/07/25 | 35,000 | 35,000 | 35,000 | 35,000 | 6 |
| 2008/07/24 | 35,000 | 35,000 | 35,000 | 35,000 | 7 |
| 2008/07/23 | 35,000 | 35,000 | 35,000 | 35,000 | 12 |
| 2008/07/22 | 33,500 | 34,000 | 33,500 | 33,600 | 8 |
| 2008/07/18 | 35,000 | 35,400 | 34,000 | 35,000 | 12 |
| 2008/07/17 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2008/07/16 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2008/07/15 | 33,500 | 33,500 | 33,500 | 33,500 | 2 |
| 2008/07/14 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2008/07/11 | 33,800 | 33,800 | 33,000 | 33,200 | 13 |
| 2008/07/10 | 35,100 | 35,100 | 35,000 | 35,000 | 5 |
| 2008/07/09 | 34,000 | 35,000 | 34,000 | 35,000 | 6 |
| 2008/07/08 | 35,900 | 35,900 | 35,900 | 35,900 | 5 |
| 2008/07/07 | 32,500 | 34,000 | 32,500 | 34,000 | 6 |
| 2008/07/04 | 32,500 | 33,700 | 32,500 | 33,700 | 18 |
| 2008/07/03 | 36,500 | 36,500 | 36,500 | 36,500 | 5 |
| 2008/07/01 | 32,052 | 35,000 | 32,052 | 35,000 | 8 |
| 2008/06/30 | 33,052 | 33,052 | 33,052 | 33,052 | 1 |
| 2008/06/27 | 37,000 | 37,000 | 34,000 | 34,000 | 72 |
| 2008/06/26 | 36,000 | 37,000 | 36,000 | 37,000 | 8 |
| 2008/06/25 | 36,000 | 36,000 | 36,000 | 36,000 | 8 |
| 2008/06/24 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2008/06/23 | 34,000 | 35,000 | 34,000 | 35,000 | 12 |
| 2008/06/20 | 34,600 | 37,000 | 34,000 | 37,000 | 12 |
| 2008/06/19 | 37,000 | 37,400 | 35,700 | 37,400 | 11 |
| 2008/06/18 | 38,000 | 38,000 | 38,000 | 38,000 | 9 |
| 2008/06/17 | 37,052 | 38,000 | 37,000 | 38,000 | 19 |
| 2008/06/12 | 37,000 | 38,800 | 36,800 | 38,800 | 7 |
| 2008/06/10 | 37,000 | 37,500 | 37,000 | 37,500 | 9 |
| 2008/06/09 | 37,000 | 37,000 | 37,000 | 37,000 | 5 |
| 2008/06/06 | 37,700 | 37,700 | 37,400 | 37,400 | 7 |
| 2008/06/05 | 37,600 | 38,000 | 37,600 | 38,000 | 5 |
| 2008/06/04 | 39,000 | 39,000 | 37,800 | 38,800 | 3 |
| 2008/06/03 | 37,500 | 39,000 | 37,500 | 39,000 | 13 |
| 2008/06/02 | 38,500 | 38,500 | 38,000 | 38,052 | 29 |
| 2008/05/30 | 38,600 | 39,800 | 38,500 | 38,500 | 20 |
| 2008/05/29 | 40,000 | 40,000 | 39,000 | 39,000 | 7 |
| 2008/05/28 | 37,800 | 39,500 | 37,800 | 39,500 | 31 |
| 2008/05/27 | 39,100 | 39,100 | 37,900 | 37,900 | 25 |
| 2008/05/26 | 38,500 | 38,500 | 38,000 | 38,300 | 36 |
| 2008/05/23 | 38,500 | 39,500 | 38,000 | 38,000 | 39 |
| 2008/05/22 | 38,200 | 38,200 | 38,200 | 38,200 | 3 |
| 2008/05/21 | 38,500 | 38,600 | 38,500 | 38,500 | 8 |
| 2008/05/20 | 38,500 | 39,000 | 38,500 | 39,000 | 9 |
| 2008/05/19 | 39,000 | 39,500 | 38,252 | 38,400 | 18 |
| 2008/05/16 | 38,500 | 38,500 | 38,500 | 38,500 | 2 |
| 2008/05/15 | 39,000 | 39,500 | 38,000 | 38,400 | 22 |
| 2008/05/14 | 38,200 | 39,000 | 38,200 | 39,000 | 35 |
| 2008/05/13 | 38,500 | 38,500 | 38,400 | 38,400 | 10 |
| 2008/05/12 | 38,600 | 38,700 | 38,400 | 38,400 | 6 |
| 2008/05/09 | 40,000 | 40,000 | 38,800 | 39,000 | 15 |
| 2008/05/08 | 39,500 | 39,500 | 38,800 | 38,800 | 6 |
| 2008/05/07 | 39,500 | 40,300 | 39,452 | 39,800 | 29 |
| 2008/05/02 | 38,600 | 38,600 | 38,100 | 38,100 | 26 |
| 2008/05/01 | 38,500 | 38,500 | 38,300 | 38,500 | 13 |
| 2008/04/30 | 38,052 | 38,552 | 38,052 | 38,300 | 30 |
| 2008/04/28 | 39,100 | 39,600 | 38,852 | 38,852 | 16 |
| 2008/04/25 | 38,852 | 38,852 | 37,700 | 38,500 | 28 |
| 2008/04/24 | 38,600 | 38,852 | 38,000 | 38,852 | 14 |
| 2008/04/23 | 38,800 | 38,800 | 38,500 | 38,600 | 21 |
| 2008/04/22 | 39,000 | 39,000 | 38,500 | 38,800 | 21 |
| 2008/04/21 | 38,200 | 39,100 | 38,200 | 39,100 | 18 |
| 2008/04/18 | 39,500 | 39,500 | 38,600 | 39,400 | 15 |
| 2008/04/17 | 39,400 | 39,800 | 38,200 | 39,700 | 51 |
| 2008/04/16 | 38,500 | 42,100 | 38,100 | 39,200 | 185 |
| 2008/04/15 | 38,100 | 38,100 | 38,100 | 38,100 | 2 |
| 2008/04/14 | 38,000 | 38,100 | 38,000 | 38,100 | 5 |
| 2008/04/11 | 37,500 | 38,500 | 37,500 | 38,500 | 18 |
| 2008/04/10 | 38,000 | 38,900 | 38,000 | 38,500 | 36 |
| 2008/04/09 | 38,100 | 39,000 | 38,100 | 38,152 | 4 |
| 2008/04/08 | 40,000 | 40,000 | 38,500 | 38,500 | 25 |
| 2008/04/07 | 38,000 | 39,000 | 38,000 | 39,000 | 11 |
| 2008/04/04 | 40,852 | 40,852 | 39,400 | 39,400 | 11 |
| 2008/04/03 | 38,000 | 38,100 | 38,000 | 38,100 | 8 |
| 2008/04/02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/04/01 | 38,052 | 38,052 | 38,000 | 38,000 | 8 |
| 2008/03/31 | 40,000 | 40,000 | 38,200 | 38,200 | 2 |
| 2008/03/28 | 38,100 | 40,000 | 38,000 | 40,000 | 12 |
| 2008/03/27 | 39,400 | 40,000 | 38,800 | 39,600 | 25 |
| 2008/03/26 | 44,000 | 44,000 | 39,000 | 39,000 | 62 |
| 2008/03/25 | 40,200 | 44,700 | 40,000 | 43,000 | 285 |
| 2008/03/24 | 39,000 | 39,000 | 39,000 | 39,000 | 23 |
| 2008/03/21 | 35,000 | 35,000 | 35,000 | 35,000 | 17 |
| 2008/03/19 | 31,000 | 31,000 | 31,000 | 31,000 | 22 |
| 2008/03/18 | 29,400 | 29,400 | 27,000 | 28,000 | 42 |
| 2008/03/17 | 29,000 | 29,500 | 29,000 | 29,500 | 13 |
| 2008/03/14 | 32,300 | 32,300 | 30,000 | 30,000 | 28 |
| 2008/03/13 | 32,000 | 32,000 | 30,500 | 31,000 | 19 |
| 2008/03/12 | 31,500 | 33,000 | 31,500 | 32,000 | 6 |
| 2008/03/11 | 31,000 | 32,000 | 30,652 | 32,000 | 6 |
| 2008/03/10 | 34,000 | 34,000 | 31,000 | 31,500 | 44 |
| 2008/03/07 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2008/03/06 | 36,200 | 36,200 | 33,000 | 33,000 | 3 |
| 2008/03/05 | 34,500 | 34,500 | 33,000 | 33,000 | 15 |
| 2008/03/04 | 34,200 | 34,600 | 34,200 | 34,600 | 2 |
| 2008/03/03 | 35,552 | 35,552 | 34,100 | 34,200 | 30 |
| 2008/02/29 | 35,852 | 37,000 | 35,852 | 36,252 | 11 |
| 2008/02/28 | 36,500 | 38,000 | 35,452 | 38,000 | 47 |
| 2008/02/27 | 38,000 | 38,000 | 35,400 | 36,100 | 17 |
| 2008/02/26 | 37,000 | 38,000 | 36,600 | 38,000 | 46 |
| 2008/02/25 | 35,000 | 37,000 | 35,000 | 36,900 | 30 |
| 2008/02/22 | 37,400 | 37,400 | 35,000 | 35,000 | 53 |
| 2008/02/21 | 36,300 | 37,000 | 34,500 | 35,000 | 74 |
| 2008/02/20 | 38,000 | 38,000 | 38,000 | 38,000 | 93 |
| 2008/02/19 | 32,500 | 35,000 | 32,500 | 34,000 | 42 |
| 2008/02/18 | 29,800 | 32,000 | 29,800 | 32,000 | 62 |
| 2008/02/15 | 29,500 | 31,000 | 29,000 | 31,000 | 52 |
| 2008/02/14 | 30,600 | 31,000 | 30,000 | 30,000 | 103 |
| 2008/02/13 | 35,000 | 35,000 | 31,400 | 31,400 | 67 |
| 2008/02/12 | 35,400 | 35,500 | 35,400 | 35,400 | 41 |
| 2008/02/08 | 38,900 | 39,400 | 38,900 | 39,400 | 12 |
| 2008/02/07 | 38,500 | 39,000 | 38,500 | 39,000 | 8 |
| 2008/02/06 | 38,600 | 39,000 | 38,500 | 38,500 | 21 |
| 2008/02/05 | 39,200 | 39,200 | 38,000 | 38,600 | 37 |
| 2008/02/04 | 39,800 | 39,800 | 39,000 | 39,200 | 31 |
| 2008/02/01 | 40,000 | 40,100 | 39,200 | 39,200 | 21 |
| 2008/01/31 | 39,900 | 40,500 | 39,700 | 39,700 | 34 |
| 2008/01/30 | 40,100 | 40,500 | 39,800 | 40,000 | 19 |
| 2008/01/29 | 40,500 | 41,000 | 40,000 | 41,000 | 24 |
| 2008/01/28 | 44,000 | 44,000 | 39,052 | 40,000 | 28 |
| 2008/01/25 | 42,500 | 43,000 | 42,500 | 43,000 | 9 |
| 2008/01/24 | 40,000 | 41,000 | 40,000 | 41,000 | 31 |
| 2008/01/23 | 38,600 | 39,300 | 38,500 | 39,300 | 8 |
| 2008/01/22 | 40,000 | 40,000 | 39,000 | 39,000 | 23 |
| 2008/01/21 | 43,000 | 43,000 | 40,952 | 40,952 | 20 |
| 2008/01/18 | 40,852 | 40,900 | 39,800 | 40,900 | 26 |
| 2008/01/17 | 40,000 | 40,752 | 38,000 | 39,000 | 47 |
| 2008/01/16 | 41,400 | 42,600 | 40,700 | 40,752 | 65 |
| 2008/01/15 | 47,100 | 49,600 | 44,700 | 44,700 | 38 |
| 2008/01/11 | 51,600 | 51,600 | 47,100 | 47,100 | 115 |
| 2008/01/10 | 51,000 | 52,100 | 50,700 | 52,100 | 14 |
| 2008/01/09 | 51,000 | 51,500 | 50,100 | 50,100 | 31 |
| 2008/01/08 | 52,100 | 52,100 | 52,100 | 52,100 | 2 |
| 2008/01/07 | 54,000 | 55,000 | 52,100 | 52,100 | 27 |
| 2008/01/04 | 55,300 | 55,300 | 54,000 | 54,800 | 22 |