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 |
|---|---|---|---|---|---|
| 2002/12/30 | 178,000 | 190,000 | 175,000 | 179,000 | 17 |
| 2002/12/27 | 168,000 | 174,000 | 165,000 | 169,000 | 20 |
| 2002/12/26 | 162,000 | 166,000 | 162,000 | 164,000 | 21 |
| 2002/12/25 | 160,000 | 162,000 | 160,000 | 162,000 | 10 |
| 2002/12/24 | 161,000 | 161,000 | 154,000 | 154,000 | 50 |
| 2002/12/20 | 155,000 | 160,000 | 152,000 | 158,000 | 30 |
| 2002/12/19 | 160,000 | 162,000 | 155,000 | 155,000 | 71 |
| 2002/12/18 | 160,000 | 162,000 | 160,000 | 160,000 | 28 |
| 2002/12/17 | 169,000 | 169,000 | 160,000 | 161,000 | 50 |
| 2002/12/16 | 170,000 | 170,000 | 155,000 | 163,000 | 93 |
| 2002/12/13 | 185,000 | 185,000 | 170,000 | 173,000 | 62 |
| 2002/12/12 | 181,000 | 182,000 | 178,000 | 179,000 | 12 |
| 2002/12/11 | 175,000 | 177,000 | 175,000 | 177,000 | 24 |
| 2002/12/10 | 184,000 | 184,000 | 174,000 | 176,000 | 55 |
| 2002/12/09 | 185,000 | 185,000 | 181,000 | 181,000 | 25 |
| 2002/12/06 | 175,000 | 180,000 | 172,000 | 177,000 | 51 |
| 2002/12/05 | 180,000 | 183,000 | 180,000 | 181,000 | 27 |
| 2002/12/04 | 183,000 | 185,000 | 180,000 | 183,000 | 40 |
| 2002/12/03 | 196,000 | 197,000 | 190,000 | 192,000 | 77 |
| 2002/12/02 | 202,000 | 204,000 | 196,000 | 198,000 | 149 |
| 2002/11/29 | 210,000 | 220,000 | 196,000 | 213,000 | 96 |
| 2002/11/28 | 215,000 | 228,000 | 208,000 | 215,000 | 268 |
| 2002/11/27 | 178,000 | 208,000 | 175,000 | 208,000 | 232 |
| 2002/11/26 | 172,000 | 179,000 | 172,000 | 178,000 | 64 |
| 2002/11/25 | 170,000 | 175,000 | 170,000 | 174,000 | 25 |
| 2002/11/22 | 176,000 | 181,000 | 170,000 | 170,000 | 22 |
| 2002/11/21 | 164,000 | 171,000 | 164,000 | 171,000 | 44 |
| 2002/11/20 | 170,000 | 175,000 | 170,000 | 170,000 | 19 |
| 2002/11/19 | 175,000 | 175,000 | 165,000 | 166,000 | 20 |
| 2002/11/18 | 175,000 | 175,000 | 160,000 | 175,000 | 34 |
| 2002/11/15 | 180,000 | 180,000 | 170,000 | 175,000 | 32 |
| 2002/11/14 | 182,000 | 182,000 | 174,000 | 180,000 | 43 |
| 2002/11/13 | 182,000 | 185,000 | 180,000 | 180,000 | 60 |
| 2002/11/12 | 182,000 | 188,000 | 182,000 | 183,000 | 39 |
| 2002/11/11 | 196,000 | 198,000 | 185,000 | 185,000 | 43 |
| 2002/11/08 | 201,000 | 202,000 | 195,000 | 196,000 | 60 |
| 2002/11/07 | 201,000 | 209,000 | 200,000 | 201,000 | 50 |
| 2002/11/06 | 214,000 | 215,000 | 210,000 | 213,000 | 21 |
| 2002/11/05 | 213,000 | 213,000 | 208,000 | 208,000 | 55 |
| 2002/11/01 | 208,000 | 230,000 | 200,000 | 227,000 | 98 |
| 2002/10/31 | 221,000 | 221,000 | 208,000 | 210,000 | 35 |
| 2002/10/30 | 213,000 | 221,000 | 213,000 | 217,000 | 14 |
| 2002/10/29 | 235,000 | 235,000 | 220,000 | 221,000 | 24 |
| 2002/10/28 | 232,000 | 235,000 | 232,000 | 235,000 | 14 |
| 2002/10/25 | 221,000 | 249,000 | 220,000 | 231,000 | 24 |
| 2002/10/24 | 237,000 | 237,000 | 230,000 | 230,000 | 17 |
| 2002/10/23 | 241,000 | 241,000 | 222,000 | 236,000 | 12 |
| 2002/10/22 | 261,000 | 261,000 | 246,000 | 250,000 | 48 |
| 2002/10/21 | 269,000 | 276,000 | 260,000 | 261,000 | 66 |
| 2002/10/18 | 252,000 | 260,000 | 250,000 | 259,000 | 78 |
| 2002/10/17 | 225,000 | 246,000 | 225,000 | 245,000 | 52 |
| 2002/10/16 | 244,000 | 249,000 | 234,000 | 234,000 | 103 |
| 2002/10/15 | 204,000 | 224,000 | 204,000 | 224,000 | 36 |
| 2002/10/11 | 200,000 | 200,000 | 193,000 | 194,000 | 21 |
| 2002/10/10 | 200,000 | 200,000 | 180,000 | 192,000 | 85 |
| 2002/10/09 | 200,000 | 208,000 | 200,000 | 205,000 | 14 |
| 2002/10/08 | 205,000 | 210,000 | 200,000 | 201,000 | 27 |
| 2002/10/07 | 227,000 | 227,000 | 201,000 | 203,000 | 36 |
| 2002/10/04 | 227,000 | 227,000 | 225,000 | 227,000 | 43 |
| 2002/10/03 | 227,000 | 230,000 | 225,000 | 227,000 | 40 |
| 2002/10/02 | 234,000 | 237,000 | 227,000 | 227,000 | 40 |
| 2002/10/01 | 230,000 | 230,000 | 221,000 | 222,000 | 90 |
| 2002/09/30 | 241,000 | 243,000 | 232,000 | 240,000 | 77 |
| 2002/09/27 | 260,000 | 268,000 | 251,000 | 252,000 | 47 |
| 2002/09/26 | 250,000 | 270,000 | 250,000 | 254,000 | 52 |
| 2002/09/25 | 268,000 | 270,000 | 240,000 | 250,000 | 80 |
| 2002/09/24 | 280,000 | 283,000 | 276,000 | 276,000 | 34 |
| 2002/09/20 | 290,000 | 294,000 | 286,000 | 294,000 | 48 |
| 2002/09/19 | 298,000 | 300,000 | 290,000 | 292,000 | 51 |
| 2002/09/18 | 295,000 | 297,000 | 294,000 | 297,000 | 33 |
| 2002/09/17 | 290,000 | 298,000 | 290,000 | 295,000 | 28 |
| 2002/09/13 | 296,000 | 310,000 | 290,000 | 290,000 | 108 |
| 2002/09/12 | 299,000 | 300,000 | 296,000 | 299,000 | 35 |
| 2002/09/11 | 312,000 | 318,000 | 298,000 | 300,000 | 84 |
| 2002/09/10 | 310,000 | 320,000 | 310,000 | 314,000 | 17 |
| 2002/09/09 | 294,000 | 310,000 | 294,000 | 310,000 | 25 |
| 2002/09/06 | 300,000 | 300,000 | 292,000 | 293,000 | 51 |
| 2002/09/05 | 299,000 | 306,000 | 296,000 | 301,000 | 17 |
| 2002/09/04 | 300,000 | 305,000 | 292,000 | 294,000 | 76 |
| 2002/09/03 | 320,000 | 320,000 | 305,000 | 306,000 | 28 |
| 2002/09/02 | 332,000 | 335,000 | 301,000 | 301,000 | 50 |
| 2002/08/30 | 341,000 | 341,000 | 328,000 | 335,000 | 37 |
| 2002/08/29 | 358,000 | 358,000 | 330,000 | 331,000 | 89 |
| 2002/08/28 | 349,000 | 362,000 | 349,000 | 355,000 | 108 |
| 2002/08/27 | 335,000 | 348,000 | 333,000 | 347,000 | 76 |
| 2002/08/26 | 330,000 | 355,000 | 322,000 | 341,000 | 146 |
| 2002/08/23 | 361,000 | 361,000 | 339,000 | 350,000 | 139 |
| 2002/08/22 | 362,000 | 392,000 | 343,000 | 360,000 | 570 |
| 2002/08/21 | 330,000 | 360,000 | 328,000 | 360,000 | 372 |
| 2002/08/20 | 318,000 | 320,000 | 305,000 | 310,000 | 109 |
| 2002/08/19 | 330,000 | 333,000 | 300,000 | 317,000 | 75 |
| 2002/08/16 | 290,000 | 320,000 | 282,000 | 320,000 | 139 |
| 2002/08/15 | 298,000 | 298,000 | 292,000 | 292,000 | 13 |
| 2002/08/14 | 301,000 | 301,000 | 296,000 | 296,000 | 25 |
| 2002/08/13 | 300,000 | 300,000 | 296,000 | 300,000 | 25 |
| 2002/08/12 | 293,000 | 302,000 | 293,000 | 300,000 | 21 |
| 2002/08/09 | 294,000 | 300,000 | 294,000 | 294,000 | 6 |
| 2002/08/08 | 310,000 | 311,000 | 293,000 | 293,000 | 29 |
| 2002/08/07 | 291,000 | 315,000 | 288,000 | 310,000 | 29 |
| 2002/08/06 | 298,000 | 298,000 | 292,000 | 292,000 | 26 |
| 2002/08/05 | 300,000 | 310,000 | 298,000 | 303,000 | 58 |
| 2002/08/02 | 309,000 | 317,000 | 300,000 | 300,000 | 100 |
| 2002/08/01 | 310,000 | 319,000 | 291,000 | 296,000 | 77 |
| 2002/07/31 | 299,000 | 300,000 | 290,000 | 300,000 | 41 |
| 2002/07/30 | 286,000 | 291,000 | 284,000 | 291,000 | 43 |
| 2002/07/29 | 291,000 | 291,000 | 284,000 | 286,000 | 25 |
| 2002/07/26 | 299,000 | 299,000 | 288,000 | 288,000 | 65 |
| 2002/07/25 | 305,000 | 309,000 | 300,000 | 300,000 | 60 |
| 2002/07/24 | 306,000 | 306,000 | 301,000 | 301,000 | 32 |
| 2002/07/23 | 300,000 | 311,000 | 300,000 | 311,000 | 15 |
| 2002/07/22 | 310,000 | 320,000 | 301,000 | 306,000 | 44 |
| 2002/07/19 | 309,000 | 346,000 | 309,000 | 320,000 | 99 |
| 2002/07/18 | 303,000 | 310,000 | 302,000 | 303,000 | 64 |
| 2002/07/17 | 305,000 | 310,000 | 301,000 | 302,000 | 22 |
| 2002/07/16 | 329,000 | 329,000 | 305,000 | 320,000 | 74 |
| 2002/07/15 | 333,000 | 333,000 | 325,000 | 330,000 | 43 |
| 2002/07/12 | 330,000 | 338,000 | 329,000 | 332,000 | 23 |
| 2002/07/11 | 336,000 | 338,000 | 328,000 | 335,000 | 29 |
| 2002/07/10 | 330,000 | 342,000 | 325,000 | 340,000 | 74 |
| 2002/07/09 | 337,000 | 337,000 | 327,000 | 332,000 | 54 |
| 2002/07/08 | 327,000 | 340,000 | 321,000 | 336,000 | 91 |
| 2002/07/05 | 330,000 | 334,000 | 320,000 | 323,000 | 141 |
| 2002/07/04 | 355,000 | 355,000 | 321,000 | 327,000 | 135 |
| 2002/07/03 | 400,000 | 400,000 | 336,000 | 352,000 | 1,396 |
| 2002/07/02 | 335,000 | 350,000 | 325,000 | 350,000 | 210 |
| 2002/07/01 | 300,000 | 300,000 | 295,000 | 300,000 | 38 |
| 2002/06/28 | 283,000 | 300,000 | 283,000 | 300,000 | 24 |
| 2002/06/27 | 302,000 | 302,000 | 280,000 | 285,000 | 57 |
| 2002/06/26 | 298,000 | 305,000 | 295,000 | 302,000 | 19 |
| 2002/06/25 | 305,000 | 305,000 | 298,000 | 298,000 | 30 |
| 2002/06/24 | 300,000 | 305,000 | 294,000 | 305,000 | 55 |
| 2002/06/21 | 318,000 | 318,000 | 310,000 | 310,000 | 27 |
| 2002/06/20 | 321,000 | 321,000 | 316,000 | 320,000 | 35 |
| 2002/06/19 | 330,000 | 348,000 | 330,000 | 333,000 | 43 |
| 2002/06/18 | 317,000 | 319,000 | 315,000 | 319,000 | 26 |
| 2002/06/17 | 327,000 | 327,000 | 317,000 | 317,000 | 22 |
| 2002/06/14 | 323,000 | 327,000 | 320,000 | 327,000 | 34 |
| 2002/06/13 | 321,000 | 323,000 | 317,000 | 322,000 | 23 |
| 2002/06/12 | 330,000 | 330,000 | 320,000 | 321,000 | 38 |
| 2002/06/11 | 332,000 | 335,000 | 329,000 | 330,000 | 33 |
| 2002/06/10 | 335,000 | 335,000 | 332,000 | 332,000 | 3 |
| 2002/06/07 | 330,000 | 335,000 | 326,000 | 335,000 | 20 |
| 2002/06/06 | 340,000 | 340,000 | 333,000 | 333,000 | 38 |
| 2002/06/05 | 348,000 | 348,000 | 338,000 | 340,000 | 33 |
| 2002/06/04 | 345,000 | 345,000 | 340,000 | 340,000 | 26 |
| 2002/06/03 | 346,000 | 355,000 | 346,000 | 347,000 | 11 |
| 2002/05/31 | 350,000 | 355,000 | 343,000 | 343,000 | 38 |
| 2002/05/30 | 355,000 | 360,000 | 345,000 | 350,000 | 50 |
| 2002/05/29 | 360,000 | 360,000 | 353,000 | 353,000 | 11 |
| 2002/05/28 | 369,000 | 369,000 | 354,000 | 355,000 | 27 |
| 2002/05/27 | 370,000 | 370,000 | 360,000 | 366,000 | 29 |
| 2002/05/24 | 360,000 | 367,000 | 348,000 | 366,000 | 54 |
| 2002/05/23 | 360,000 | 361,000 | 360,000 | 360,000 | 38 |
| 2002/05/22 | 365,000 | 365,000 | 358,000 | 365,000 | 39 |
| 2002/05/21 | 350,000 | 361,000 | 350,000 | 361,000 | 14 |
| 2002/05/20 | 349,000 | 349,000 | 345,000 | 345,000 | 30 |
| 2002/05/17 | 355,000 | 355,000 | 345,000 | 349,000 | 30 |
| 2002/05/16 | 360,000 | 360,000 | 345,000 | 355,000 | 47 |
| 2002/05/15 | 364,000 | 365,000 | 355,000 | 357,000 | 16 |
| 2002/05/14 | 365,000 | 366,000 | 351,000 | 355,000 | 58 |
| 2002/05/13 | 330,000 | 349,000 | 330,000 | 344,000 | 24 |
| 2002/05/10 | 373,000 | 373,000 | 350,000 | 351,000 | 44 |
| 2002/05/09 | 379,000 | 379,000 | 361,000 | 361,000 | 22 |
| 2002/05/08 | 367,000 | 380,000 | 362,000 | 364,000 | 50 |
| 2002/05/07 | 384,000 | 384,000 | 365,000 | 367,000 | 46 |
| 2002/05/02 | 384,000 | 385,000 | 361,000 | 383,000 | 90 |
| 2002/05/01 | 350,000 | 390,000 | 350,000 | 390,000 | 147 |
| 2002/04/30 | 332,000 | 340,000 | 332,000 | 340,000 | 51 |
| 2002/04/26 | 347,000 | 354,000 | 340,000 | 347,000 | 68 |
| 2002/04/25 | 330,000 | 345,000 | 330,000 | 345,000 | 109 |
| 2002/04/24 | 329,000 | 329,000 | 316,000 | 320,000 | 61 |
| 2002/04/23 | 340,000 | 340,000 | 328,000 | 330,000 | 29 |
| 2002/04/22 | 355,000 | 355,000 | 337,000 | 342,000 | 72 |
| 2002/04/19 | 325,000 | 356,000 | 320,000 | 356,000 | 189 |
| 2002/04/18 | 315,000 | 320,000 | 315,000 | 320,000 | 84 |
| 2002/04/17 | 315,000 | 320,000 | 312,000 | 312,000 | 91 |
| 2002/04/16 | 305,000 | 315,000 | 305,000 | 314,000 | 91 |
| 2002/04/15 | 320,000 | 320,000 | 303,000 | 310,000 | 57 |
| 2002/04/12 | 335,000 | 335,000 | 321,000 | 325,000 | 33 |
| 2002/04/11 | 348,000 | 348,000 | 331,000 | 335,000 | 47 |
| 2002/04/10 | 350,000 | 353,000 | 341,000 | 349,000 | 58 |
| 2002/04/09 | 351,000 | 352,000 | 346,000 | 352,000 | 53 |
| 2002/04/08 | 352,000 | 356,000 | 346,000 | 350,000 | 41 |
| 2002/04/05 | 350,000 | 360,000 | 346,000 | 346,000 | 124 |
| 2002/04/04 | 364,000 | 364,000 | 350,000 | 350,000 | 84 |
| 2002/04/03 | 370,000 | 371,000 | 360,000 | 364,000 | 35 |
| 2002/04/02 | 370,000 | 378,000 | 370,000 | 375,000 | 46 |
| 2002/04/01 | 380,000 | 380,000 | 365,000 | 370,000 | 22 |
| 2002/03/29 | 385,000 | 388,000 | 380,000 | 380,000 | 20 |
| 2002/03/28 | 380,000 | 385,000 | 362,000 | 385,000 | 58 |
| 2002/03/27 | 394,000 | 394,000 | 380,000 | 380,000 | 6 |
| 2002/03/26 | 380,000 | 395,000 | 380,000 | 389,000 | 55 |
| 2002/03/25 | 396,000 | 397,000 | 380,000 | 384,000 | 24 |
| 2002/03/22 | 391,000 | 397,000 | 390,000 | 397,000 | 30 |
| 2002/03/20 | 398,000 | 400,000 | 391,000 | 391,000 | 62 |
| 2002/03/19 | 395,000 | 410,000 | 395,000 | 410,000 | 33 |
| 2002/03/18 | 405,000 | 409,000 | 393,000 | 400,000 | 72 |
| 2002/03/15 | 410,000 | 410,000 | 405,000 | 405,000 | 36 |
| 2002/03/14 | 409,000 | 410,000 | 400,000 | 404,000 | 39 |
| 2002/03/13 | 419,000 | 419,000 | 405,000 | 405,000 | 43 |
| 2002/03/12 | 415,000 | 415,000 | 403,000 | 411,000 | 58 |
| 2002/03/11 | 420,000 | 420,000 | 400,000 | 415,000 | 81 |
| 2002/03/08 | 443,000 | 450,000 | 425,000 | 430,000 | 125 |
| 2002/03/07 | 417,000 | 436,000 | 412,000 | 435,000 | 160 |
| 2002/03/06 | 409,000 | 412,000 | 401,000 | 403,000 | 74 |
| 2002/03/05 | 400,000 | 415,000 | 400,000 | 409,000 | 62 |
| 2002/03/04 | 405,000 | 410,000 | 392,000 | 400,000 | 129 |
| 2002/03/01 | 410,000 | 413,000 | 398,000 | 400,000 | 149 |
| 2002/02/28 | 425,000 | 425,000 | 412,000 | 412,000 | 64 |
| 2002/02/27 | 425,000 | 435,000 | 421,000 | 425,000 | 81 |
| 2002/02/26 | 430,000 | 433,000 | 420,000 | 425,000 | 84 |
| 2002/02/25 | 450,000 | 450,000 | 415,000 | 430,000 | 127 |
| 2002/02/22 | 459,000 | 460,000 | 435,000 | 455,000 | 259 |
| 2002/02/21 | 469,000 | 510,000 | 469,000 | 503,000 | 115 |
| 2002/02/20 | 422,000 | 465,000 | 416,000 | 460,000 | 77 |
| 2002/02/19 | 474,000 | 474,000 | 421,000 | 430,000 | 30 |
| 2002/02/18 | 490,000 | 490,000 | 462,000 | 462,000 | 24 |
| 2002/02/15 | 488,000 | 496,000 | 480,000 | 490,000 | 11 |
| 2002/02/14 | 500,000 | 500,000 | 475,000 | 498,000 | 22 |
| 2002/02/13 | 480,000 | 500,000 | 476,000 | 500,000 | 35 |
| 2002/02/12 | 500,000 | 500,000 | 475,000 | 480,000 | 37 |
| 2002/02/08 | 510,000 | 510,000 | 490,000 | 500,000 | 29 |
| 2002/02/07 | 470,000 | 500,000 | 470,000 | 497,000 | 86 |
| 2002/02/06 | 495,000 | 495,000 | 475,000 | 475,000 | 22 |
| 2002/02/05 | 500,000 | 501,000 | 485,000 | 495,000 | 29 |
| 2002/02/04 | 520,000 | 520,000 | 500,000 | 501,000 | 27 |
| 2002/02/01 | 565,000 | 565,000 | 520,000 | 530,000 | 66 |
| 2002/01/31 | 557,000 | 557,000 | 520,000 | 550,000 | 57 |
| 2002/01/30 | 519,000 | 533,000 | 500,000 | 520,000 | 47 |
| 2002/01/29 | 495,000 | 527,000 | 490,000 | 527,000 | 55 |
| 2002/01/28 | 479,000 | 480,000 | 465,000 | 476,000 | 49 |
| 2002/01/25 | 479,000 | 489,000 | 459,000 | 461,000 | 28 |
| 2002/01/24 | 471,000 | 495,000 | 459,000 | 459,000 | 41 |
| 2002/01/23 | 469,000 | 478,000 | 460,000 | 470,000 | 62 |
| 2002/01/22 | 500,000 | 510,000 | 479,000 | 479,000 | 91 |
| 2002/01/21 | 550,000 | 550,000 | 518,000 | 520,000 | 51 |
| 2002/01/18 | 552,000 | 580,000 | 552,000 | 568,000 | 42 |
| 2002/01/17 | 570,000 | 585,000 | 532,000 | 543,000 | 76 |
| 2002/01/16 | 594,000 | 594,000 | 561,000 | 576,000 | 54 |
| 2002/01/15 | 617,000 | 617,000 | 586,000 | 600,000 | 70 |
| 2002/01/11 | 620,000 | 641,000 | 610,000 | 633,000 | 389 |
| 2002/01/10 | 614,000 | 614,000 | 540,000 | 600,000 | 535 |
| 2002/01/09 | 514,000 | 514,000 | 514,000 | 514,000 | 81 |
| 2002/01/08 | 429,000 | 464,000 | 414,000 | 464,000 | 87 |
| 2002/01/07 | 440,000 | 440,000 | 410,000 | 414,000 | 58 |
| 2002/01/04 | 455,000 | 455,000 | 440,000 | 440,000 | 17 |