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 |
|---|---|---|---|---|---|
| 2009/12/30 | 121,800 | 123,500 | 120,000 | 120,500 | 81 |
| 2009/12/29 | 125,000 | 125,500 | 122,600 | 123,700 | 144 |
| 2009/12/28 | 118,400 | 124,600 | 118,400 | 122,400 | 134 |
| 2009/12/25 | 117,500 | 118,300 | 115,100 | 117,500 | 159 |
| 2009/12/24 | 118,300 | 119,200 | 115,100 | 117,500 | 183 |
| 2009/12/22 | 121,100 | 122,900 | 117,000 | 118,000 | 245 |
| 2009/12/21 | 120,200 | 125,500 | 119,600 | 119,700 | 194 |
| 2009/12/18 | 122,000 | 126,000 | 118,500 | 124,000 | 175 |
| 2009/12/17 | 122,600 | 123,500 | 122,200 | 122,400 | 107 |
| 2009/12/16 | 125,000 | 126,000 | 123,000 | 125,400 | 76 |
| 2009/12/15 | 121,800 | 128,000 | 120,100 | 125,000 | 114 |
| 2009/12/14 | 123,000 | 123,000 | 119,000 | 121,700 | 67 |
| 2009/12/11 | 122,000 | 124,400 | 118,500 | 123,000 | 224 |
| 2009/12/10 | 127,000 | 128,200 | 122,000 | 125,800 | 136 |
| 2009/12/09 | 131,000 | 131,000 | 127,500 | 127,500 | 115 |
| 2009/12/08 | 133,700 | 134,500 | 131,000 | 132,300 | 96 |
| 2009/12/07 | 134,000 | 134,100 | 131,000 | 131,800 | 117 |
| 2009/12/04 | 132,000 | 133,500 | 129,600 | 130,100 | 148 |
| 2009/12/03 | 125,500 | 132,000 | 123,100 | 130,800 | 179 |
| 2009/12/02 | 128,000 | 128,000 | 122,700 | 124,500 | 110 |
| 2009/12/01 | 124,400 | 126,000 | 121,200 | 125,000 | 94 |
| 2009/11/30 | 119,800 | 125,800 | 119,800 | 124,500 | 173 |
| 2009/11/27 | 124,900 | 125,500 | 119,500 | 119,700 | 265 |
| 2009/11/26 | 132,900 | 133,500 | 127,400 | 128,900 | 173 |
| 2009/11/25 | 120,000 | 137,800 | 117,300 | 130,200 | 362 |
| 2009/11/24 | 128,000 | 134,800 | 123,100 | 124,000 | 382 |
| 2009/11/20 | 112,500 | 133,700 | 112,500 | 131,800 | 674 |
| 2009/11/19 | 111,300 | 113,700 | 107,300 | 113,700 | 306 |
| 2009/11/18 | 110,500 | 118,800 | 105,000 | 114,900 | 880 |
| 2009/11/17 | 127,100 | 127,900 | 111,000 | 111,100 | 834 |
| 2009/11/16 | 144,800 | 146,000 | 126,000 | 131,000 | 291 |
| 2009/11/13 | 154,500 | 158,000 | 140,200 | 142,800 | 448 |
| 2009/11/12 | 171,900 | 172,000 | 155,900 | 157,500 | 674 |
| 2009/11/11 | 141,200 | 155,000 | 141,100 | 153,900 | 175 |
| 2009/11/10 | 144,000 | 145,600 | 141,400 | 143,000 | 110 |
| 2009/11/09 | 147,200 | 148,000 | 143,500 | 146,000 | 45 |
| 2009/11/06 | 153,000 | 153,000 | 147,200 | 147,200 | 101 |
| 2009/11/05 | 151,000 | 153,000 | 149,000 | 150,000 | 74 |
| 2009/11/04 | 155,800 | 155,800 | 150,100 | 152,800 | 115 |
| 2009/11/02 | 148,000 | 159,000 | 148,000 | 158,000 | 169 |
| 2009/10/30 | 160,000 | 160,100 | 155,000 | 160,000 | 126 |
| 2009/10/29 | 153,100 | 156,900 | 150,200 | 156,900 | 225 |
| 2009/10/28 | 169,500 | 169,600 | 159,500 | 162,000 | 316 |
| 2009/10/27 | 154,100 | 168,000 | 154,000 | 165,000 | 618 |
| 2009/10/26 | 150,500 | 153,500 | 150,500 | 153,500 | 93 |
| 2009/10/23 | 151,900 | 151,900 | 147,200 | 150,000 | 75 |
| 2009/10/22 | 148,000 | 150,000 | 147,100 | 149,900 | 74 |
| 2009/10/21 | 152,100 | 158,300 | 150,000 | 150,100 | 63 |
| 2009/10/20 | 152,100 | 153,900 | 151,000 | 152,800 | 95 |
| 2009/10/19 | 146,700 | 152,900 | 146,500 | 152,000 | 116 |
| 2009/10/16 | 155,700 | 155,700 | 150,100 | 151,600 | 185 |
| 2009/10/15 | 158,000 | 159,500 | 155,500 | 155,700 | 90 |
| 2009/10/14 | 158,100 | 162,000 | 151,100 | 159,500 | 137 |
| 2009/10/13 | 159,500 | 163,000 | 158,700 | 158,700 | 120 |
| 2009/10/09 | 161,000 | 163,000 | 158,000 | 160,400 | 236 |
| 2009/10/08 | 146,500 | 158,700 | 145,500 | 156,900 | 350 |
| 2009/10/07 | 134,000 | 145,000 | 134,000 | 145,000 | 158 |
| 2009/10/06 | 137,000 | 139,800 | 132,100 | 135,800 | 118 |
| 2009/10/05 | 138,000 | 142,000 | 130,000 | 135,000 | 212 |
| 2009/10/02 | 140,000 | 140,000 | 134,000 | 137,800 | 310 |
| 2009/10/01 | 155,000 | 157,000 | 148,200 | 148,200 | 182 |
| 2009/09/30 | 161,900 | 161,900 | 152,000 | 156,600 | 279 |
| 2009/09/29 | 152,000 | 153,000 | 148,000 | 152,900 | 314 |
| 2009/09/28 | 160,000 | 165,000 | 146,000 | 148,000 | 675 |
| 2009/09/25 | 166,000 | 166,000 | 155,000 | 156,000 | 466 |
| 2009/09/24 | 169,900 | 173,000 | 166,200 | 167,200 | 350 |
| 2009/09/18 | 175,000 | 176,000 | 165,000 | 172,500 | 351 |
| 2009/09/17 | 184,000 | 184,900 | 173,200 | 176,000 | 514 |
| 2009/09/16 | 189,800 | 197,800 | 182,600 | 183,100 | 1,802 |
| 2009/09/15 | 172,000 | 189,200 | 171,500 | 188,000 | 2,162 |
| 2009/09/14 | 170,100 | 171,700 | 167,100 | 170,600 | 256 |
| 2009/09/11 | 171,400 | 174,500 | 168,300 | 171,600 | 180 |
| 2009/09/10 | 174,600 | 174,600 | 169,000 | 171,400 | 200 |
| 2009/09/09 | 174,400 | 180,000 | 170,100 | 172,300 | 668 |
| 2009/09/08 | 170,000 | 173,000 | 165,300 | 166,100 | 267 |
| 2009/09/07 | 161,700 | 173,900 | 159,100 | 173,000 | 494 |
| 2009/09/04 | 166,000 | 169,800 | 158,300 | 158,700 | 411 |
| 2009/09/03 | 167,200 | 169,800 | 164,000 | 166,200 | 388 |
| 2009/09/02 | 171,000 | 172,000 | 167,400 | 168,800 | 322 |
| 2009/09/01 | 167,200 | 175,000 | 167,100 | 174,000 | 482 |
| 2009/08/31 | 169,000 | 184,400 | 165,000 | 173,000 | 745 |
| 2009/08/28 | 175,200 | 177,700 | 165,100 | 169,000 | 765 |
| 2009/08/27 | 179,000 | 179,000 | 168,000 | 177,000 | 752 |
| 2009/08/26 | 182,500 | 197,800 | 179,000 | 179,000 | 2,114 |
| 2009/08/25 | 188,000 | 188,000 | 171,100 | 179,200 | 2,074 |
| 2009/08/24 | 168,800 | 188,600 | 163,400 | 186,800 | 4,326 |
| 2009/08/21 | 142,800 | 162,800 | 139,000 | 162,800 | 1,817 |
| 2009/08/20 | 136,500 | 143,900 | 134,100 | 142,800 | 666 |
| 2009/08/19 | 146,000 | 149,000 | 126,300 | 132,500 | 1,138 |
| 2009/08/18 | 133,000 | 146,000 | 130,100 | 139,200 | 2,504 |
| 2009/08/17 | 126,000 | 126,000 | 126,000 | 126,000 | 89 |
| 2009/08/14 | 105,400 | 108,300 | 105,000 | 106,000 | 148 |
| 2009/08/13 | 105,000 | 107,000 | 103,600 | 104,000 | 142 |
| 2009/08/12 | 103,600 | 106,000 | 102,800 | 105,100 | 141 |
| 2009/08/11 | 104,400 | 108,800 | 104,400 | 105,400 | 181 |
| 2009/08/10 | 113,600 | 118,500 | 105,500 | 108,300 | 528 |
| 2009/08/07 | 106,900 | 106,900 | 103,100 | 103,600 | 123 |
| 2009/08/06 | 107,200 | 108,000 | 105,000 | 106,800 | 121 |
| 2009/08/05 | 110,000 | 110,000 | 106,800 | 107,200 | 100 |
| 2009/08/04 | 109,900 | 110,000 | 107,700 | 109,500 | 139 |
| 2009/08/03 | 114,600 | 114,600 | 109,000 | 109,900 | 126 |
| 2009/07/31 | 110,600 | 114,800 | 110,600 | 112,600 | 120 |
| 2009/07/30 | 114,000 | 117,900 | 110,300 | 114,500 | 256 |
| 2009/07/29 | 109,900 | 113,800 | 108,000 | 113,000 | 198 |
| 2009/07/28 | 112,000 | 112,000 | 105,600 | 108,000 | 107 |
| 2009/07/27 | 115,000 | 118,000 | 111,000 | 112,200 | 143 |
| 2009/07/24 | 111,900 | 113,000 | 109,000 | 111,000 | 144 |
| 2009/07/23 | 108,900 | 109,000 | 104,600 | 108,200 | 91 |
| 2009/07/22 | 108,100 | 114,200 | 105,500 | 109,000 | 319 |
| 2009/07/21 | 96,000 | 104,600 | 96,000 | 104,600 | 227 |
| 2009/07/17 | 93,700 | 94,600 | 92,200 | 94,600 | 52 |
| 2009/07/16 | 92,100 | 98,000 | 92,100 | 93,000 | 71 |
| 2009/07/15 | 94,900 | 95,200 | 90,000 | 90,800 | 53 |
| 2009/07/14 | 81,600 | 89,200 | 81,600 | 88,500 | 115 |
| 2009/07/13 | 95,100 | 98,000 | 80,600 | 80,600 | 280 |
| 2009/07/10 | 104,400 | 104,500 | 100,500 | 100,600 | 92 |
| 2009/07/09 | 99,500 | 105,900 | 99,500 | 101,900 | 125 |
| 2009/07/08 | 106,400 | 106,400 | 101,500 | 102,200 | 145 |
| 2009/07/07 | 107,800 | 112,000 | 106,200 | 109,000 | 162 |
| 2009/07/06 | 104,500 | 109,300 | 104,000 | 106,800 | 223 |
| 2009/07/03 | 101,200 | 104,800 | 100,800 | 102,500 | 98 |
| 2009/07/02 | 107,000 | 108,500 | 105,000 | 106,200 | 124 |
| 2009/07/01 | 110,000 | 111,400 | 106,300 | 107,600 | 117 |
| 2009/06/30 | 112,500 | 122,000 | 109,000 | 110,700 | 427 |
| 2009/06/29 | 101,500 | 114,400 | 100,700 | 110,500 | 333 |
| 2009/06/26 | 101,000 | 101,500 | 97,200 | 101,000 | 200 |
| 2009/06/25 | 100,000 | 105,000 | 100,000 | 104,000 | 155 |
| 2009/06/24 | 104,100 | 111,000 | 101,600 | 102,900 | 375 |
| 2009/06/23 | 105,000 | 105,000 | 98,100 | 100,100 | 416 |
| 2009/06/22 | 107,200 | 113,800 | 105,200 | 105,200 | 971 |
| 2009/06/19 | 130,000 | 143,000 | 120,300 | 125,200 | 1,146 |
| 2009/06/18 | 122,000 | 129,800 | 105,000 | 129,800 | 1,432 |
| 2009/06/17 | 109,800 | 109,800 | 109,800 | 109,800 | 61 |
| 2009/06/16 | 91,800 | 99,800 | 90,800 | 99,800 | 696 |
| 2009/06/15 | 88,000 | 89,800 | 86,600 | 89,800 | 607 |
| 2009/06/12 | 74,000 | 81,000 | 74,000 | 79,800 | 144 |
| 2009/06/11 | 74,900 | 75,900 | 72,100 | 74,100 | 111 |
| 2009/06/10 | 71,300 | 81,800 | 65,300 | 76,900 | 297 |
| 2009/06/09 | 76,700 | 81,000 | 71,700 | 71,800 | 277 |
| 2009/06/08 | 84,700 | 84,800 | 77,100 | 81,700 | 722 |
| 2009/06/05 | 74,800 | 74,800 | 74,800 | 74,800 | 34 |
| 2009/06/04 | 69,400 | 69,800 | 69,400 | 69,800 | 109 |
| 2009/06/03 | 65,500 | 65,500 | 61,000 | 64,800 | 164 |
| 2009/06/02 | 69,000 | 70,500 | 65,800 | 66,000 | 94 |
| 2009/06/01 | 69,000 | 71,000 | 67,600 | 69,500 | 64 |
| 2009/05/29 | 74,600 | 74,600 | 70,200 | 71,900 | 109 |
| 2009/05/28 | 68,900 | 72,000 | 66,100 | 70,000 | 205 |
| 2009/05/27 | 74,500 | 75,000 | 71,500 | 72,500 | 212 |
| 2009/05/26 | 82,500 | 89,900 | 75,900 | 79,500 | 598 |
| 2009/05/25 | 81,500 | 81,500 | 81,500 | 81,500 | 106 |
| 2009/05/22 | 67,000 | 71,500 | 65,000 | 71,500 | 553 |
| 2009/05/21 | 66,500 | 66,500 | 66,500 | 66,500 | 84 |
| 2009/05/20 | 58,000 | 61,500 | 57,000 | 61,500 | 173 |
| 2009/05/19 | 56,000 | 56,500 | 51,000 | 56,500 | 285 |
| 2009/05/18 | 51,000 | 51,500 | 50,300 | 51,500 | 130 |
| 2009/05/15 | 47,000 | 48,000 | 45,800 | 47,500 | 79 |
| 2009/05/14 | 52,000 | 54,000 | 49,000 | 49,800 | 243 |
| 2009/05/13 | 51,000 | 51,000 | 51,000 | 51,000 | 119 |
| 2009/05/12 | 43,400 | 47,000 | 42,952 | 47,000 | 159 |
| 2009/05/11 | 40,000 | 43,000 | 40,000 | 43,000 | 70 |
| 2009/05/08 | 39,000 | 39,900 | 39,000 | 39,000 | 43 |
| 2009/05/07 | 39,000 | 39,000 | 39,000 | 39,000 | 15 |
| 2009/05/01 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/04/30 | 40,000 | 40,000 | 39,600 | 39,600 | 13 |
| 2009/04/28 | 40,000 | 40,052 | 39,200 | 40,000 | 23 |
| 2009/04/27 | 38,600 | 40,000 | 38,600 | 40,000 | 4 |
| 2009/04/24 | 38,500 | 38,500 | 38,500 | 38,500 | 7 |
| 2009/04/23 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2009/04/22 | 38,000 | 38,000 | 38,000 | 38,000 | 4 |
| 2009/04/21 | 37,700 | 38,000 | 37,200 | 38,000 | 21 |
| 2009/04/20 | 37,700 | 39,000 | 37,700 | 39,000 | 23 |
| 2009/04/17 | 37,200 | 37,200 | 37,000 | 37,000 | 8 |
| 2009/04/16 | 39,600 | 39,600 | 38,000 | 38,000 | 21 |
| 2009/04/15 | 37,600 | 38,000 | 36,552 | 38,000 | 11 |
| 2009/04/14 | 36,500 | 38,000 | 36,500 | 38,000 | 4 |
| 2009/04/13 | 39,400 | 39,400 | 35,000 | 36,000 | 135 |
| 2009/04/10 | 33,000 | 36,000 | 32,800 | 36,000 | 53 |
| 2009/04/09 | 31,000 | 32,000 | 31,000 | 32,000 | 13 |
| 2009/04/08 | 30,300 | 30,400 | 29,300 | 30,400 | 8 |
| 2009/04/07 | 30,000 | 30,500 | 29,052 | 30,500 | 44 |
| 2009/04/06 | 31,500 | 32,000 | 31,100 | 32,000 | 5 |
| 2009/04/03 | 30,700 | 31,000 | 30,700 | 30,700 | 14 |
| 2009/04/02 | 30,000 | 31,000 | 29,700 | 31,000 | 25 |
| 2009/04/01 | 30,600 | 31,000 | 30,000 | 30,000 | 8 |
| 2009/03/31 | 30,000 | 31,000 | 30,000 | 31,000 | 13 |
| 2009/03/30 | 32,000 | 32,000 | 30,200 | 30,500 | 24 |
| 2009/03/27 | 31,000 | 32,000 | 31,000 | 31,000 | 5 |
| 2009/03/26 | 32,400 | 32,400 | 30,400 | 30,700 | 19 |
| 2009/03/25 | 32,500 | 32,500 | 32,300 | 32,300 | 7 |
| 2009/03/24 | 29,800 | 32,500 | 29,800 | 31,700 | 58 |
| 2009/03/23 | 29,300 | 29,900 | 29,300 | 29,500 | 22 |
| 2009/03/19 | 28,800 | 31,600 | 28,200 | 31,600 | 14 |
| 2009/03/18 | 30,000 | 32,800 | 30,000 | 31,600 | 23 |
| 2009/03/17 | 26,800 | 29,800 | 26,800 | 29,800 | 9 |
| 2009/03/16 | 27,000 | 27,000 | 26,500 | 26,800 | 19 |
| 2009/03/13 | 27,500 | 28,000 | 26,500 | 28,000 | 4 |
| 2009/03/12 | 27,400 | 27,400 | 27,400 | 27,400 | 2 |
| 2009/03/11 | 28,900 | 28,900 | 28,000 | 28,000 | 6 |
| 2009/03/10 | 28,900 | 28,900 | 28,900 | 28,900 | 1 |
| 2009/03/09 | 28,720 | 28,720 | 28,720 | 28,720 | 2 |
| 2009/03/05 | 32,000 | 32,000 | 30,100 | 31,500 | 20 |
| 2009/03/04 | 30,700 | 31,500 | 30,500 | 31,500 | 4 |
| 2009/03/03 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/03/02 | 28,900 | 31,500 | 28,900 | 31,500 | 5 |
| 2009/02/27 | 30,952 | 31,000 | 30,952 | 31,000 | 15 |
| 2009/02/26 | 28,000 | 28,500 | 28,000 | 28,500 | 5 |
| 2009/02/25 | 27,000 | 28,000 | 27,000 | 28,000 | 4 |
| 2009/02/24 | 25,300 | 25,300 | 25,252 | 25,252 | 6 |
| 2009/02/23 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2009/02/20 | 25,500 | 26,000 | 25,500 | 26,000 | 9 |
| 2009/02/19 | 26,700 | 26,700 | 26,700 | 26,700 | 1 |
| 2009/02/18 | 25,712 | 26,012 | 25,700 | 25,700 | 4 |
| 2009/02/17 | 24,300 | 25,200 | 23,400 | 25,200 | 22 |
| 2009/02/16 | 28,100 | 28,100 | 25,100 | 25,400 | 24 |
| 2009/02/13 | 28,700 | 28,900 | 28,100 | 28,100 | 5 |
| 2009/02/12 | 31,000 | 31,000 | 28,100 | 28,100 | 21 |
| 2009/02/10 | 31,500 | 31,500 | 30,000 | 30,400 | 23 |
| 2009/02/09 | 31,500 | 32,800 | 30,500 | 32,800 | 22 |
| 2009/02/06 | 32,200 | 32,200 | 31,100 | 32,200 | 4 |
| 2009/02/05 | 31,100 | 31,500 | 31,100 | 31,100 | 7 |
| 2009/02/04 | 30,500 | 31,500 | 30,500 | 31,000 | 6 |
| 2009/02/03 | 30,300 | 30,500 | 30,300 | 30,500 | 4 |
| 2009/02/02 | 31,000 | 31,500 | 30,152 | 30,300 | 17 |
| 2009/01/30 | 32,800 | 32,800 | 32,000 | 32,000 | 14 |
| 2009/01/29 | 33,200 | 33,200 | 33,200 | 33,200 | 1 |
| 2009/01/28 | 32,700 | 33,900 | 32,700 | 32,700 | 4 |
| 2009/01/27 | 32,000 | 33,900 | 32,000 | 33,900 | 2 |
| 2009/01/26 | 32,000 | 32,400 | 31,500 | 32,000 | 8 |
| 2009/01/23 | 32,700 | 32,700 | 31,100 | 32,000 | 23 |
| 2009/01/22 | 30,500 | 32,700 | 30,500 | 32,700 | 11 |
| 2009/01/21 | 30,252 | 30,352 | 30,252 | 30,352 | 13 |
| 2009/01/20 | 31,100 | 31,100 | 30,700 | 30,700 | 19 |
| 2009/01/19 | 32,000 | 32,000 | 30,500 | 30,900 | 20 |
| 2009/01/16 | 32,000 | 33,700 | 31,100 | 33,700 | 13 |
| 2009/01/15 | 30,352 | 33,952 | 30,200 | 33,952 | 16 |
| 2009/01/14 | 30,400 | 30,600 | 30,300 | 30,600 | 14 |
| 2009/01/13 | 31,000 | 31,052 | 30,352 | 30,352 | 24 |
| 2009/01/09 | 30,852 | 32,400 | 30,800 | 31,700 | 12 |
| 2009/01/08 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2009/01/07 | 33,800 | 33,800 | 32,000 | 32,052 | 25 |
| 2009/01/06 | 33,152 | 33,152 | 30,100 | 32,500 | 59 |
| 2009/01/05 | 33,500 | 33,500 | 33,100 | 33,100 | 4 |