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 |
|---|---|---|---|---|---|
| 2011/12/30 | 28,750 | 29,000 | 28,120 | 28,940 | 73 |
| 2011/12/29 | 28,650 | 29,500 | 28,600 | 28,740 | 47 |
| 2011/12/28 | 28,960 | 29,400 | 28,950 | 29,400 | 26 |
| 2011/12/27 | 28,210 | 28,880 | 28,210 | 28,700 | 23 |
| 2011/12/26 | 29,190 | 29,200 | 28,120 | 28,630 | 46 |
| 2011/12/22 | 28,910 | 29,190 | 28,900 | 29,190 | 49 |
| 2011/12/21 | 29,010 | 29,690 | 28,850 | 28,900 | 67 |
| 2011/12/20 | 28,130 | 29,100 | 28,130 | 29,100 | 63 |
| 2011/12/19 | 28,900 | 29,000 | 28,100 | 28,110 | 118 |
| 2011/12/16 | 29,500 | 30,200 | 28,620 | 28,750 | 142 |
| 2011/12/15 | 29,400 | 29,990 | 29,400 | 29,510 | 32 |
| 2011/12/14 | 30,000 | 30,250 | 29,800 | 29,900 | 61 |
| 2011/12/13 | 30,500 | 30,850 | 30,000 | 30,000 | 187 |
| 2011/12/12 | 31,400 | 31,400 | 30,700 | 30,700 | 53 |
| 2011/12/09 | 30,000 | 31,000 | 30,000 | 31,000 | 85 |
| 2011/12/08 | 30,200 | 30,800 | 29,800 | 30,800 | 93 |
| 2011/12/07 | 30,800 | 30,850 | 30,050 | 30,150 | 62 |
| 2011/12/06 | 30,700 | 30,700 | 29,920 | 29,930 | 27 |
| 2011/12/05 | 30,450 | 30,600 | 30,050 | 30,600 | 90 |
| 2011/12/02 | 29,500 | 30,100 | 29,500 | 30,100 | 51 |
| 2011/12/01 | 30,050 | 30,750 | 30,000 | 30,000 | 51 |
| 2011/11/30 | 29,500 | 30,750 | 29,400 | 30,750 | 85 |
| 2011/11/29 | 30,400 | 30,600 | 29,500 | 29,500 | 95 |
| 2011/11/28 | 28,000 | 30,100 | 27,990 | 29,910 | 139 |
| 2011/11/25 | 26,610 | 28,260 | 26,600 | 27,300 | 84 |
| 2011/11/24 | 28,400 | 28,400 | 26,800 | 27,000 | 192 |
| 2011/11/22 | 28,650 | 28,750 | 28,280 | 28,700 | 31 |
| 2011/11/21 | 29,300 | 29,990 | 28,320 | 29,990 | 55 |
| 2011/11/18 | 29,600 | 30,000 | 28,100 | 28,800 | 75 |
| 2011/11/17 | 30,000 | 30,200 | 29,500 | 30,200 | 68 |
| 2011/11/16 | 30,500 | 31,000 | 30,050 | 30,200 | 85 |
| 2011/11/15 | 29,900 | 30,150 | 29,800 | 30,050 | 38 |
| 2011/11/14 | 30,200 | 30,900 | 29,400 | 30,500 | 79 |
| 2011/11/11 | 29,720 | 31,000 | 29,250 | 30,200 | 69 |
| 2011/11/10 | 29,850 | 29,850 | 28,300 | 28,720 | 171 |
| 2011/11/09 | 30,250 | 30,350 | 30,000 | 30,000 | 69 |
| 2011/11/08 | 30,650 | 31,000 | 30,200 | 30,200 | 88 |
| 2011/11/07 | 31,050 | 31,400 | 30,500 | 30,500 | 53 |
| 2011/11/04 | 30,400 | 31,450 | 30,400 | 31,000 | 51 |
| 2011/11/02 | 30,350 | 31,300 | 30,300 | 30,500 | 39 |
| 2011/11/01 | 31,600 | 32,600 | 30,000 | 30,900 | 101 |
| 2011/10/31 | 32,700 | 32,700 | 31,300 | 32,000 | 100 |
| 2011/10/28 | 31,200 | 32,000 | 30,600 | 32,000 | 66 |
| 2011/10/27 | 31,800 | 31,850 | 31,050 | 31,100 | 5 |
| 2011/10/26 | 30,800 | 32,000 | 30,300 | 31,500 | 94 |
| 2011/10/25 | 31,700 | 31,700 | 30,850 | 31,250 | 84 |
| 2011/10/24 | 32,000 | 32,000 | 30,800 | 31,200 | 78 |
| 2011/10/21 | 31,250 | 31,600 | 30,550 | 30,800 | 90 |
| 2011/10/20 | 31,400 | 31,400 | 30,550 | 30,550 | 92 |
| 2011/10/19 | 32,150 | 32,150 | 31,550 | 31,600 | 65 |
| 2011/10/18 | 32,950 | 32,950 | 32,000 | 32,000 | 125 |
| 2011/10/17 | 31,900 | 32,950 | 31,100 | 32,950 | 269 |
| 2011/10/14 | 31,250 | 31,400 | 30,700 | 30,950 | 74 |
| 2011/10/13 | 31,200 | 31,650 | 31,000 | 31,250 | 86 |
| 2011/10/12 | 30,500 | 31,100 | 30,300 | 30,550 | 119 |
| 2011/10/11 | 30,700 | 31,300 | 30,500 | 31,200 | 116 |
| 2011/10/07 | 31,000 | 31,400 | 30,000 | 31,300 | 97 |
| 2011/10/06 | 29,700 | 31,600 | 29,700 | 30,000 | 121 |
| 2011/10/05 | 31,500 | 33,150 | 28,200 | 29,360 | 405 |
| 2011/10/04 | 32,550 | 33,800 | 32,550 | 33,000 | 2,034 |
| 2011/10/03 | 37,100 | 39,900 | 36,500 | 39,550 | 2,138 |
| 2011/09/30 | 30,000 | 33,000 | 29,800 | 32,900 | 280 |
| 2011/09/29 | 28,000 | 29,750 | 27,500 | 29,750 | 152 |
| 2011/09/28 | 28,700 | 29,400 | 28,500 | 28,500 | 66 |
| 2011/09/27 | 27,010 | 29,500 | 27,010 | 28,500 | 107 |
| 2011/09/26 | 29,500 | 29,500 | 27,500 | 27,500 | 146 |
| 2011/09/22 | 30,300 | 30,800 | 30,000 | 30,000 | 122 |
| 2011/09/21 | 30,950 | 31,050 | 30,000 | 30,500 | 71 |
| 2011/09/20 | 31,000 | 31,050 | 30,850 | 30,850 | 32 |
| 2011/09/16 | 30,550 | 32,000 | 30,550 | 31,200 | 91 |
| 2011/09/15 | 32,000 | 32,000 | 30,200 | 31,100 | 131 |
| 2011/09/14 | 32,950 | 33,000 | 31,200 | 31,200 | 114 |
| 2011/09/13 | 32,700 | 32,800 | 32,200 | 32,800 | 30 |
| 2011/09/12 | 33,100 | 33,200 | 32,500 | 32,700 | 56 |
| 2011/09/09 | 33,100 | 34,200 | 33,100 | 33,500 | 63 |
| 2011/09/08 | 34,000 | 34,300 | 33,250 | 33,250 | 38 |
| 2011/09/07 | 32,500 | 33,500 | 32,400 | 33,500 | 99 |
| 2011/09/06 | 33,650 | 33,650 | 32,400 | 32,500 | 122 |
| 2011/09/05 | 33,600 | 33,800 | 33,000 | 33,550 | 137 |
| 2011/09/02 | 33,700 | 34,000 | 33,600 | 33,600 | 104 |
| 2011/09/01 | 34,600 | 34,600 | 33,750 | 33,800 | 136 |
| 2011/08/31 | 33,500 | 35,500 | 33,500 | 33,850 | 187 |
| 2011/08/30 | 33,750 | 34,700 | 33,500 | 33,600 | 167 |
| 2011/08/29 | 33,650 | 34,000 | 33,450 | 33,650 | 89 |
| 2011/08/26 | 34,800 | 34,800 | 33,550 | 34,250 | 96 |
| 2011/08/25 | 34,900 | 34,900 | 34,150 | 34,650 | 29 |
| 2011/08/24 | 35,350 | 35,350 | 33,800 | 34,050 | 90 |
| 2011/08/23 | 34,150 | 35,500 | 34,000 | 35,100 | 88 |
| 2011/08/22 | 35,100 | 35,100 | 33,500 | 34,150 | 160 |
| 2011/08/19 | 35,000 | 36,000 | 34,250 | 35,800 | 171 |
| 2011/08/18 | 37,900 | 37,900 | 35,700 | 36,400 | 161 |
| 2011/08/17 | 37,350 | 38,800 | 36,350 | 37,300 | 414 |
| 2011/08/16 | 34,050 | 36,250 | 34,050 | 35,550 | 298 |
| 2011/08/15 | 35,000 | 35,000 | 33,000 | 33,950 | 110 |
| 2011/08/12 | 36,800 | 37,000 | 34,650 | 34,850 | 318 |
| 2011/08/11 | 31,100 | 33,950 | 31,100 | 33,950 | 232 |
| 2011/08/10 | 35,500 | 36,200 | 33,500 | 33,900 | 252 |
| 2011/08/09 | 30,600 | 34,900 | 30,600 | 34,200 | 523 |
| 2011/08/08 | 38,100 | 38,400 | 34,050 | 35,500 | 529 |
| 2011/08/05 | 38,600 | 40,300 | 38,000 | 39,800 | 427 |
| 2011/08/04 | 39,900 | 45,000 | 39,900 | 42,100 | 1,129 |
| 2011/08/03 | 39,000 | 39,000 | 37,600 | 39,000 | 230 |
| 2011/08/02 | 40,100 | 40,250 | 39,050 | 39,700 | 75 |
| 2011/08/01 | 37,900 | 40,950 | 37,900 | 40,000 | 205 |
| 2011/07/29 | 40,100 | 41,050 | 38,350 | 39,000 | 457 |
| 2011/07/28 | 40,950 | 41,750 | 40,500 | 41,000 | 523 |
| 2011/07/27 | 41,000 | 47,800 | 41,000 | 42,300 | 2,911 |
| 2011/07/26 | 40,300 | 41,100 | 40,300 | 40,800 | 166 |
| 2011/07/25 | 42,900 | 42,900 | 39,950 | 40,300 | 542 |
| 2011/07/22 | 42,500 | 42,500 | 41,600 | 41,850 | 168 |
| 2011/07/21 | 43,000 | 43,000 | 41,900 | 42,000 | 269 |
| 2011/07/20 | 44,000 | 44,450 | 42,850 | 43,300 | 640 |
| 2011/07/19 | 44,350 | 45,000 | 43,800 | 44,450 | 250 |
| 2011/07/15 | 44,250 | 44,400 | 43,850 | 43,950 | 186 |
| 2011/07/14 | 44,000 | 44,200 | 43,600 | 43,700 | 227 |
| 2011/07/13 | 45,200 | 45,200 | 43,750 | 44,300 | 451 |
| 2011/07/12 | 47,000 | 48,700 | 44,700 | 44,950 | 1,305 |
| 2011/07/11 | 44,100 | 44,700 | 44,050 | 44,200 | 266 |
| 2011/07/08 | 43,800 | 45,000 | 43,800 | 43,950 | 352 |
| 2011/07/07 | 44,500 | 45,000 | 43,500 | 43,900 | 422 |
| 2011/07/06 | 47,300 | 49,000 | 44,850 | 45,300 | 1,731 |
| 2011/07/05 | 43,000 | 44,850 | 43,000 | 43,150 | 295 |
| 2011/07/04 | 43,700 | 45,200 | 43,550 | 44,100 | 484 |
| 2011/07/01 | 43,800 | 43,800 | 42,900 | 42,900 | 585 |
| 2011/06/30 | 45,450 | 45,450 | 43,900 | 44,300 | 288 |
| 2011/06/29 | 45,900 | 45,900 | 44,300 | 44,800 | 565 |
| 2011/06/28 | 48,700 | 49,000 | 44,800 | 45,900 | 992 |
| 2011/06/27 | 48,050 | 49,200 | 47,000 | 48,700 | 358 |
| 2011/06/24 | 49,500 | 50,500 | 48,400 | 48,550 | 1,200 |
| 2011/06/23 | 49,300 | 54,300 | 48,250 | 51,400 | 3,723 |
| 2011/06/22 | 48,500 | 48,900 | 47,000 | 48,000 | 1,197 |
| 2011/06/21 | 49,000 | 50,600 | 46,800 | 49,050 | 1,235 |
| 2011/06/20 | 47,500 | 48,300 | 46,950 | 48,200 | 459 |
| 2011/06/17 | 49,750 | 49,800 | 46,700 | 48,600 | 1,278 |
| 2011/06/16 | 53,300 | 54,500 | 49,100 | 50,000 | 1,856 |
| 2011/06/15 | 58,000 | 58,500 | 53,300 | 53,800 | 1,945 |
| 2011/06/14 | 55,600 | 58,500 | 52,600 | 58,500 | 2,956 |
| 2011/06/13 | 56,800 | 60,700 | 54,500 | 55,300 | 5,505 |
| 2011/06/10 | 63,800 | 63,900 | 60,600 | 60,700 | 10,992 |
| 2011/06/09 | 52,900 | 53,900 | 50,200 | 53,900 | 4,103 |
| 2011/06/08 | 48,000 | 50,400 | 45,400 | 46,900 | 2,679 |
| 2011/06/07 | 45,400 | 47,350 | 43,750 | 45,400 | 2,277 |
| 2011/06/06 | 52,700 | 56,900 | 46,800 | 46,800 | 4,881 |
| 2011/06/03 | 55,800 | 55,800 | 49,000 | 51,700 | 10,356 |
| 2011/06/02 | 49,300 | 55,600 | 46,050 | 48,800 | 11,925 |
| 2011/06/01 | 48,550 | 48,550 | 48,550 | 48,550 | 234 |
| 2011/05/31 | 36,000 | 41,550 | 35,100 | 41,550 | 942 |
| 2011/05/30 | 35,000 | 35,000 | 34,100 | 34,550 | 126 |
| 2011/05/27 | 35,500 | 35,900 | 34,400 | 34,500 | 109 |
| 2011/05/26 | 36,800 | 36,800 | 33,500 | 34,950 | 926 |
| 2011/05/25 | 31,100 | 34,950 | 31,100 | 34,950 | 339 |
| 2011/05/24 | 31,600 | 31,650 | 29,920 | 29,930 | 240 |
| 2011/05/23 | 31,200 | 33,250 | 31,100 | 31,500 | 121 |
| 2011/05/20 | 32,050 | 33,500 | 32,050 | 33,300 | 40 |
| 2011/05/19 | 32,500 | 33,200 | 31,700 | 33,200 | 32 |
| 2011/05/18 | 32,000 | 33,300 | 31,500 | 33,200 | 60 |
| 2011/05/17 | 33,550 | 34,000 | 32,000 | 32,200 | 58 |
| 2011/05/16 | 32,000 | 34,000 | 29,800 | 34,000 | 273 |
| 2011/05/13 | 33,400 | 33,500 | 32,800 | 33,000 | 94 |
| 2011/05/12 | 33,400 | 34,000 | 33,350 | 34,000 | 68 |
| 2011/05/11 | 34,100 | 34,450 | 33,600 | 33,850 | 68 |
| 2011/05/10 | 34,050 | 34,700 | 33,800 | 34,200 | 76 |
| 2011/05/09 | 35,000 | 35,000 | 33,500 | 34,050 | 50 |
| 2011/05/06 | 35,000 | 35,000 | 33,800 | 35,000 | 134 |
| 2011/05/02 | 34,000 | 35,000 | 34,000 | 35,000 | 224 |
| 2011/04/28 | 34,100 | 34,200 | 33,100 | 33,350 | 63 |
| 2011/04/27 | 34,300 | 34,350 | 33,200 | 33,450 | 214 |
| 2011/04/26 | 35,300 | 35,600 | 33,400 | 34,300 | 193 |
| 2011/04/25 | 34,850 | 36,250 | 34,800 | 35,250 | 150 |
| 2011/04/22 | 33,950 | 36,800 | 33,650 | 34,150 | 420 |
| 2011/04/21 | 33,500 | 36,300 | 33,050 | 33,950 | 348 |
| 2011/04/20 | 30,300 | 37,500 | 29,990 | 37,000 | 746 |
| 2011/04/19 | 30,700 | 31,600 | 30,300 | 30,500 | 81 |
| 2011/04/18 | 31,550 | 32,000 | 30,400 | 31,500 | 108 |
| 2011/04/15 | 30,200 | 31,500 | 30,200 | 31,350 | 159 |
| 2011/04/14 | 29,980 | 30,050 | 29,980 | 29,980 | 54 |
| 2011/04/13 | 30,100 | 30,100 | 29,500 | 29,510 | 37 |
| 2011/04/12 | 29,600 | 30,000 | 29,210 | 29,230 | 37 |
| 2011/04/11 | 30,150 | 30,500 | 29,800 | 30,050 | 60 |
| 2011/04/08 | 29,200 | 30,600 | 29,200 | 30,500 | 93 |
| 2011/04/07 | 29,000 | 29,800 | 29,000 | 29,200 | 85 |
| 2011/04/06 | 29,000 | 29,500 | 27,100 | 29,300 | 184 |
| 2011/04/05 | 30,400 | 30,900 | 29,460 | 29,880 | 118 |
| 2011/04/04 | 31,300 | 31,300 | 30,600 | 30,600 | 34 |
| 2011/04/01 | 31,900 | 32,000 | 30,550 | 30,750 | 68 |
| 2011/03/31 | 30,800 | 32,000 | 30,000 | 30,700 | 132 |
| 2011/03/30 | 29,170 | 30,000 | 29,150 | 30,000 | 140 |
| 2011/03/29 | 29,700 | 29,700 | 28,300 | 29,670 | 169 |
| 2011/03/28 | 29,770 | 29,800 | 28,300 | 29,800 | 316 |
| 2011/03/25 | 31,400 | 32,400 | 29,800 | 29,810 | 306 |
| 2011/03/24 | 30,900 | 31,650 | 30,700 | 31,250 | 217 |
| 2011/03/23 | 31,700 | 32,000 | 30,500 | 30,850 | 307 |
| 2011/03/22 | 33,700 | 35,900 | 31,300 | 32,400 | 365 |
| 2011/03/18 | 27,000 | 30,500 | 26,300 | 30,500 | 649 |
| 2011/03/17 | 21,700 | 26,150 | 21,560 | 25,500 | 631 |
| 2011/03/16 | 22,500 | 25,000 | 22,500 | 23,700 | 1,601 |
| 2011/03/15 | 25,000 | 25,500 | 25,000 | 25,000 | 611 |
| 2011/03/14 | 32,000 | 32,000 | 32,000 | 32,000 | 75 |
| 2011/03/11 | 38,000 | 39,500 | 37,000 | 39,000 | 157 |
| 2011/03/10 | 40,100 | 40,100 | 39,000 | 39,250 | 191 |
| 2011/03/09 | 40,600 | 41,200 | 40,100 | 40,150 | 159 |
| 2011/03/08 | 41,000 | 41,750 | 40,300 | 40,450 | 235 |
| 2011/03/07 | 42,500 | 42,500 | 40,750 | 41,300 | 140 |
| 2011/03/04 | 42,900 | 44,100 | 42,450 | 42,550 | 271 |
| 2011/03/03 | 42,000 | 43,300 | 42,000 | 42,500 | 131 |
| 2011/03/02 | 42,600 | 42,600 | 41,500 | 41,650 | 112 |
| 2011/03/01 | 41,950 | 43,950 | 41,050 | 42,000 | 242 |
| 2011/02/28 | 40,500 | 42,050 | 40,500 | 41,900 | 229 |
| 2011/02/25 | 39,000 | 40,500 | 38,900 | 40,500 | 135 |
| 2011/02/24 | 40,900 | 41,000 | 38,600 | 40,000 | 217 |
| 2011/02/23 | 42,200 | 42,200 | 40,800 | 41,350 | 205 |
| 2011/02/22 | 42,600 | 42,900 | 41,000 | 41,500 | 539 |
| 2011/02/21 | 41,200 | 42,700 | 41,000 | 42,550 | 580 |
| 2011/02/18 | 40,100 | 41,400 | 39,900 | 41,250 | 295 |
| 2011/02/17 | 40,250 | 40,400 | 39,800 | 40,250 | 254 |
| 2011/02/16 | 39,850 | 41,200 | 39,850 | 40,350 | 259 |
| 2011/02/15 | 40,000 | 40,700 | 39,650 | 40,450 | 385 |
| 2011/02/14 | 40,600 | 41,750 | 40,350 | 40,400 | 638 |
| 2011/02/10 | 39,800 | 40,300 | 38,700 | 39,650 | 581 |
| 2011/02/09 | 41,200 | 41,200 | 40,250 | 40,250 | 543 |
| 2011/02/08 | 40,500 | 40,950 | 39,150 | 40,200 | 2,815 |
| 2011/02/07 | 41,900 | 41,900 | 41,900 | 41,900 | 299 |
| 2011/02/04 | 51,900 | 51,900 | 48,050 | 48,900 | 582 |
| 2011/02/03 | 51,600 | 51,800 | 50,000 | 51,800 | 422 |
| 2011/02/02 | 52,000 | 53,100 | 50,700 | 51,900 | 578 |
| 2011/02/01 | 50,800 | 52,000 | 49,100 | 50,300 | 678 |
| 2011/01/31 | 51,100 | 54,000 | 48,600 | 50,600 | 1,920 |
| 2011/01/28 | 57,000 | 64,500 | 53,000 | 54,000 | 6,644 |
| 2011/01/27 | 53,400 | 55,300 | 51,200 | 55,300 | 3,124 |
| 2011/01/26 | 50,000 | 51,200 | 48,300 | 48,300 | 417 |
| 2011/01/25 | 51,300 | 54,500 | 47,800 | 50,000 | 2,240 |
| 2011/01/24 | 44,000 | 49,250 | 44,000 | 49,250 | 1,862 |
| 2011/01/21 | 45,300 | 45,500 | 41,500 | 42,250 | 743 |
| 2011/01/20 | 48,500 | 48,500 | 45,150 | 45,800 | 621 |
| 2011/01/19 | 50,700 | 50,700 | 47,300 | 47,500 | 974 |
| 2011/01/18 | 52,700 | 60,700 | 49,300 | 51,700 | 5,882 |
| 2011/01/17 | 48,500 | 50,700 | 45,550 | 50,700 | 2,735 |
| 2011/01/14 | 39,900 | 46,850 | 39,850 | 43,700 | 3,396 |
| 2011/01/13 | 39,700 | 40,450 | 38,800 | 39,850 | 226 |
| 2011/01/12 | 39,800 | 40,200 | 38,500 | 39,500 | 450 |
| 2011/01/11 | 37,500 | 39,450 | 37,150 | 39,450 | 443 |
| 2011/01/07 | 37,450 | 38,600 | 37,000 | 37,500 | 294 |
| 2011/01/06 | 36,600 | 37,800 | 36,300 | 37,500 | 201 |
| 2011/01/05 | 36,800 | 37,550 | 36,300 | 36,500 | 135 |
| 2011/01/04 | 37,050 | 37,450 | 36,700 | 36,800 | 142 |